U.S. markets closed

SPDR S&P Health Care Equipment ETF (XHE)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
85.99+1.13 (+1.34%)
Al cierre: 04:00PM EDT
85.45 -0.54 (-0.63%)
Fuera de horario: 04:07PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202486.2386.3285.7985.9985.9936,406
02 may 202484.8185.0983.9184.8684.867,300
01 may 202482.3185.1182.3183.9183.9111,000
30 abr 202482.4182.6982.0482.1182.116,700
29 abr 202482.6083.4582.6083.1983.198,900
26 abr 202481.8682.5581.6982.4382.4329,800
25 abr 202482.3782.3780.9981.7781.7717,700
24 abr 202483.1483.6483.0283.2483.2411,200
23 abr 202481.8983.3781.8983.1983.1930,000
22 abr 202481.4581.9981.0281.6881.6816,700
19 abr 202481.4282.0180.8581.2681.2631,300
18 abr 202481.7782.4081.1881.4681.4614,400
17 abr 202482.9282.9281.8181.9181.9137,400
16 abr 202482.5383.1082.0782.6982.699,100
15 abr 202484.4884.4882.5382.7182.7166,000
12 abr 202485.2085.3383.5083.8983.8910,300
11 abr 202486.6686.6685.6385.9885.985,300
10 abr 202485.5786.2685.5786.1086.1012,900
09 abr 202486.3587.5086.3587.4887.4811,700
08 abr 202485.7986.0685.5486.0486.0416,500
05 abr 202484.2785.9184.2785.6685.6621,500
04 abr 202485.5585.8884.3484.4684.4625,200
03 abr 202484.1485.3184.0984.8584.8519,000
02 abr 202485.3385.3383.9684.3684.3631,200
01 abr 202488.1688.3386.0086.4886.4866,500
28 mar 202487.1788.3187.1787.9487.9429,400
27 mar 202485.4787.1985.4787.1887.1819,000
26 mar 202484.5784.8984.1384.7384.7328,200
25 mar 202484.2784.8884.0184.0984.0949,000
22 mar 202484.8885.0183.9984.1884.1812,200
21 mar 202485.0886.1585.0885.0985.0923,600
20 mar 202484.5485.4583.8385.0385.0380,100
19 mar 202483.3884.8283.3884.6384.6371,500
18 mar 202483.1484.1383.0383.6583.656,700
15 mar 202483.2883.4082.5383.0883.089,500
14 mar 202484.6484.7383.1083.5783.577,800
13 mar 202485.2085.8284.5784.6784.6710,100
12 mar 202485.0085.6385.0085.2685.269,200
11 mar 202486.0886.1385.4785.4985.498,200
08 mar 202487.0087.7786.3286.3286.329,400
07 mar 202485.7786.9685.7786.6186.617,300
06 mar 202484.1485.3584.1485.1085.1033,900
05 mar 202485.6985.7484.0484.2284.2274,300
04 mar 202485.0686.2884.8785.9585.9565,800
01 mar 202484.8785.6684.2585.2585.2525,500
29 feb 202485.4985.8784.4184.6084.6045,100
28 feb 202485.7085.8585.3285.3285.3210,800
27 feb 202486.1786.7586.0486.5586.558,400
26 feb 202486.3186.4585.8585.9885.988,000
23 feb 202486.5587.2086.2686.5986.5910,300
22 feb 202486.4186.9786.4186.6886.6841,200
21 feb 202485.8086.1885.5286.1486.1417,000
20 feb 202485.8586.3785.7886.3786.3747,300
16 feb 202485.7587.5585.7586.3786.3725,300
15 feb 202485.4286.7285.4286.7286.7213,800
14 feb 202484.9385.2784.5285.0785.0717,500
13 feb 202484.7885.6184.1784.5184.5131,400
12 feb 202486.1687.0886.1687.0787.0715,000
09 feb 202486.3986.5085.8086.4986.499,900
08 feb 202485.5986.3385.1386.2686.2649,300
07 feb 202486.6486.6485.7785.8785.8716,600
06 feb 202484.2886.4984.2086.3086.3031,300
05 feb 202484.0284.6283.9684.0184.0111,600
02 feb 202484.6685.0383.9384.7184.7114,900
01 feb 202484.4485.5384.0785.4385.4316,100
31 ene 202484.3985.4183.8083.9283.9210,500
30 ene 202485.3485.3884.1684.1684.168,800
29 ene 202483.8785.8183.8785.6685.6634,200
26 ene 202484.4884.6083.9284.1084.1025,200
25 ene 202484.3084.7083.6584.1384.1331,500
24 ene 202485.1285.2583.3183.3183.3118,600
23 ene 202485.5985.8483.7084.5184.5152,800
22 ene 202484.4185.8484.4185.0285.0213,800
19 ene 202484.0684.0682.8483.8383.8313,800
18 ene 202483.3583.7982.9783.6183.6113,600
17 ene 202482.5382.8182.1682.7782.7714,700
16 ene 202483.3583.7583.0883.4383.4329,100
12 ene 202485.3285.9884.0484.1284.1221,500
11 ene 202485.2885.4484.4384.6884.6824,700
10 ene 202485.0085.6584.2285.3385.33594,400
09 ene 202483.5985.3083.5784.8084.8029,700
08 ene 202481.6584.5981.6584.4684.4641,500
05 ene 202480.6281.6180.3781.2081.2041,100
04 ene 202480.5681.4980.5681.2181.2143,500
03 ene 202482.6782.6780.5180.6080.6039,100
02 ene 202483.4984.6583.1383.4683.46113,600
29 dic 202385.2785.4884.2584.2684.2623,400
28 dic 202385.1685.9385.1685.4385.4320,900
27 dic 202384.8285.4284.8285.4185.4120,200
26 dic 202384.3585.4084.3485.0385.0325,500
22 dic 202384.1884.9083.7984.3584.3522,400
21 dic 202382.4584.0882.4583.9883.9826,400
20 dic 202382.7983.2481.3881.4181.4159,000
19 dic 202381.6883.0881.6883.0083.0033,100
18 dic 202381.9482.1081.3481.5681.5643,600
18 dic 20230.027 Dividendo
15 dic 202383.0183.4581.6182.0682.0337,900
14 dic 202381.1683.5081.1682.9882.95209,100
13 dic 202377.8780.4877.8180.4380.4041,700
12 dic 202376.9578.0476.3577.8077.7732,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...