SPDR S&P Health Care Services ETF (XHS)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

88.54

+0.10

(+0.11%)

Al cierre: 03:55PM EDT

Periodo de tiempo:

04 may 2023 - 04 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	89.60	88.54	88.16	88.54	88.54	4,191
02 may 2024	88.96	88.96	88.14	88.44	88.44	800
01 may 2024	87.98	88.41	87.80	88.31	88.31	2,200
30 abr 2024	88.41	88.68	88.41	88.44	88.44	1,700
29 abr 2024	87.70	88.86	87.70	88.86	88.86	1,900
26 abr 2024	87.54	87.99	87.54	87.87	87.87	43,100
25 abr 2024	87.93	87.93	87.57	87.68	87.68	900
24 abr 2024	88.60	88.70	88.12	88.70	88.70	1,100
23 abr 2024	87.41	89.04	87.41	88.72	88.72	9,600
22 abr 2024	87.43	87.90	87.13	87.27	87.27	5,100
19 abr 2024	86.13	87.22	86.13	87.17	87.17	38,900
18 abr 2024	86.67	86.67	86.17	86.17	86.17	1,300
17 abr 2024	86.58	86.71	86.33	86.39	86.39	3,400
16 abr 2024	87.36	87.36	86.55	86.57	86.57	5,400
15 abr 2024	88.50	88.50	87.12	87.26	87.26	2,700
12 abr 2024	88.83	88.83	87.82	88.01	88.01	2,300
11 abr 2024	90.27	90.27	89.18	89.34	89.34	4,800
10 abr 2024	89.68	89.73	89.35	89.64	89.64	3,200
09 abr 2024	91.62	91.62	91.20	91.42	91.42	1,600
08 abr 2024	91.06	91.28	91.06	91.10	91.10	2,000
05 abr 2024	90.65	90.78	90.63	90.78	90.78	1,600
04 abr 2024	91.74	91.74	90.10	90.35	90.35	2,500
03 abr 2024	90.86	91.40	90.86	91.32	91.32	2,700
02 abr 2024	92.43	92.43	90.60	91.23	91.23	10,800
01 abr 2024	94.95	94.95	93.68	93.81	93.81	2,600
28 mar 2024	93.81	95.09	93.81	94.83	94.83	21,100
27 mar 2024	92.90	93.59	92.90	93.59	93.59	2,800
26 mar 2024	91.66	92.33	91.66	92.21	92.21	3,600
25 mar 2024	91.82	92.21	91.71	91.72	91.72	3,300
22 mar 2024	92.78	92.78	92.00	92.00	92.00	1,200
21 mar 2024	93.00	93.00	92.76	92.88	92.88	3,000
20 mar 2024	91.99	93.07	91.99	92.80	92.80	3,400
19 mar 2024	91.53	92.41	91.53	92.32	92.32	2,100
18 mar 2024	90.19	90.96	89.63	90.90	90.90	4,800
18 mar 2024	0.062 Dividendo
15 mar 2024	90.09	90.40	90.00	90.38	90.32	2,000
14 mar 2024	91.22	91.22	90.19	90.19	90.13	1,600
13 mar 2024	91.79	92.29	91.32	91.32	91.26	2,700
12 mar 2024	91.82	91.99	91.57	91.85	91.79	1,600
11 mar 2024	91.32	92.21	91.32	91.81	91.75	1,500
08 mar 2024	92.11	92.61	92.04	92.04	91.98	1,400
07 mar 2024	91.82	92.31	91.80	92.05	91.99	6,100
06 mar 2024	90.48	90.90	90.43	90.89	90.83	63,500
05 mar 2024	91.24	91.35	90.46	90.63	90.57	2,800
04 mar 2024	90.87	91.49	90.87	91.27	91.21	3,000
01 mar 2024	90.15	90.82	90.15	90.46	90.40	6,400
29 feb 2024	90.19	90.43	90.19	90.42	90.36	3,300
28 feb 2024	90.87	90.87	90.38	90.38	90.32	41,200
27 feb 2024	90.28	91.73	90.28	91.53	91.47	2,000
26 feb 2024	89.69	89.82	89.51	89.58	89.52	2,400
23 feb 2024	88.54	89.00	88.54	88.93	88.87	1,200
22 feb 2024	89.30	89.30	88.88	89.09	89.03	1,100
21 feb 2024	89.05	89.05	88.45	89.03	88.97	1,400
20 feb 2024	89.68	89.68	89.35	89.47	89.41	4,700
16 feb 2024	90.51	91.09	90.16	90.16	90.10	7,300
15 feb 2024	90.81	91.44	90.81	91.18	91.12	2,300
14 feb 2024	89.42	90.21	89.31	90.20	90.14	3,100
13 feb 2024	89.37	89.80	88.25	88.52	88.46	4,400
12 feb 2024	89.02	91.19	89.02	91.17	91.11	3,000
09 feb 2024	88.66	89.27	88.66	89.26	89.20	1,600
08 feb 2024	86.95	88.37	86.95	88.37	88.31	3,200
07 feb 2024	88.04	88.18	87.47	87.58	87.52	2,800
06 feb 2024	87.42	87.76	87.42	87.73	87.67	2,300
05 feb 2024	87.49	87.49	86.56	86.56	86.50	14,500
02 feb 2024	87.41	88.53	87.41	88.16	88.10	10,500
01 feb 2024	86.78	88.10	86.78	88.10	88.04	1,000
31 ene 2024	88.02	88.17	86.99	86.99	86.93	3,000
30 ene 2024	88.17	88.17	87.49	87.49	87.43	1,700
29 ene 2024	87.26	88.22	87.26	88.22	88.16	2,000
26 ene 2024	87.41	87.46	87.34	87.35	87.29	1,700
25 ene 2024	86.70	87.30	86.70	87.30	87.24	2,700
24 ene 2024	88.66	88.66	87.28	87.46	87.40	3,900
23 ene 2024	88.75	88.75	87.87	87.87	87.81	1,700
22 ene 2024	88.03	88.41	87.93	88.32	88.26	4,600
19 ene 2024	86.79	87.07	86.60	86.97	86.91	1,500
18 ene 2024	86.04	87.30	85.93	87.30	87.24	11,300
17 ene 2024	86.95	87.52	86.89	86.89	86.83	1,300
16 ene 2024	87.59	87.59	87.08	87.58	87.52	1,500
12 ene 2024	89.29	89.29	87.96	88.14	88.08	2,200
11 ene 2024	88.04	88.92	88.04	88.92	88.86	3,200
10 ene 2024	88.93	88.93	88.55	88.90	88.84	3,100
09 ene 2024	88.92	89.50	88.92	89.10	89.04	18,400
08 ene 2024	88.95	89.45	88.95	89.45	89.39	1,300
05 ene 2024	87.30	88.13	87.28	87.99	87.93	3,600
04 ene 2024	88.61	88.61	88.24	88.24	88.18	11,000
03 ene 2024	89.61	89.61	88.23	88.23	88.17	2,500
02 ene 2024	88.77	90.76	88.77	90.02	89.96	3,700
29 dic 2023	89.32	89.32	88.95	88.95	88.89	1,800
28 dic 2023	89.88	89.90	89.66	89.67	89.61	4,400
27 dic 2023	90.05	90.19	89.93	90.19	90.13	2,000
26 dic 2023	89.97	90.36	89.81	90.15	90.09	3,400
22 dic 2023	89.84	89.84	89.51	89.68	89.62	3,900
21 dic 2023	88.32	89.09	88.32	89.06	89.00	3,300
20 dic 2023	88.56	89.26	87.11	87.11	87.05	2,700
19 dic 2023	87.94	89.14	87.94	89.09	89.03	2,800
18 dic 2023	87.73	87.73	87.41	87.44	87.38	9,600
18 dic 2023	0.052 Dividendo
15 dic 2023	88.83	88.92	87.61	87.61	87.50	3,200
14 dic 2023	90.01	90.74	89.36	89.94	89.82	30,700
13 dic 2023	87.42	89.43	87.05	89.43	89.32	3,000
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...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

SPDR S&P Health Care Services ETF (XHS)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)