SPDR FactSet Innovative Technology ETF (XITK)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:30AM EDT. Mercado abierto.
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 143.98 | 143.98 | 143.98 | 143.98 | 143.98 | 210 |
| 29 may 2024 | 144.00 | 144.97 | 144.00 | 144.55 | 144.55 | 2,800 |
| 28 may 2024 | 146.71 | 146.71 | 146.04 | 146.04 | 146.04 | 900 |
| 24 may 2024 | 146.60 | 146.60 | 146.25 | 146.25 | 146.25 | 300 |
| 23 may 2024 | 146.88 | 146.88 | 145.07 | 145.07 | 145.07 | 400 |
| 22 may 2024 | 147.32 | 147.96 | 146.92 | 147.13 | 147.13 | 1,500 |
| 21 may 2024 | 147.62 | 147.82 | 147.25 | 147.61 | 147.61 | 2,700 |
| 20 may 2024 | 148.12 | 148.88 | 148.12 | 148.76 | 148.76 | 1,700 |
| 17 may 2024 | 147.73 | 147.76 | 147.73 | 147.76 | 147.76 | 800 |
| 16 may 2024 | 148.47 | 148.47 | 147.76 | 147.76 | 147.76 | 1,000 |
| 15 may 2024 | 147.17 | 148.07 | 147.17 | 148.07 | 148.07 | 1,300 |
| 14 may 2024 | 143.82 | 144.95 | 143.82 | 144.62 | 144.62 | 2,000 |
| 13 may 2024 | 143.42 | 143.42 | 143.00 | 143.00 | 143.00 | 1,100 |
| 10 may 2024 | 143.40 | 143.40 | 142.40 | 142.44 | 142.44 | 1,000 |
| 09 may 2024 | 142.37 | 142.94 | 142.37 | 142.55 | 142.55 | 1,600 |
| 08 may 2024 | 142.43 | 142.65 | 142.07 | 142.65 | 142.65 | 5,400 |
| 07 may 2024 | 145.00 | 145.13 | 144.91 | 144.91 | 144.91 | 2,400 |
| 06 may 2024 | 144.75 | 145.27 | 144.75 | 145.27 | 145.27 | 500 |
| 03 may 2024 | 142.39 | 142.39 | 141.56 | 141.66 | 141.66 | 1,700 |
| 02 may 2024 | 139.70 | 140.41 | 139.70 | 140.41 | 140.41 | 1,000 |
| 01 may 2024 | 138.46 | 141.37 | 137.54 | 138.62 | 138.62 | 7,900 |
| 30 abr 2024 | 141.55 | 141.55 | 139.06 | 139.06 | 139.06 | 7,900 |
| 29 abr 2024 | 141.50 | 141.94 | 141.50 | 141.72 | 141.72 | 9,600 |
| 26 abr 2024 | 140.44 | 140.99 | 140.44 | 140.84 | 140.84 | 29,000 |
| 25 abr 2024 | 135.82 | 138.61 | 135.82 | 138.30 | 138.30 | 20,100 |
| 24 abr 2024 | 137.79 | 139.00 | 137.16 | 138.56 | 138.56 | 44,500 |
| 23 abr 2024 | 136.96 | 138.74 | 136.96 | 138.16 | 138.16 | 2,600 |
| 22 abr 2024 | 133.57 | 134.63 | 132.72 | 134.32 | 134.32 | 1,900 |
| 19 abr 2024 | 134.66 | 134.66 | 132.61 | 132.61 | 132.61 | 1,200 |
| 18 abr 2024 | 136.75 | 136.75 | 135.51 | 135.65 | 135.65 | 1,800 |
| 17 abr 2024 | 137.59 | 137.59 | 136.44 | 136.44 | 136.44 | 1,400 |
| 16 abr 2024 | 136.67 | 137.95 | 136.67 | 137.79 | 137.79 | 8,800 |
| 15 abr 2024 | 139.69 | 139.90 | 137.17 | 137.17 | 137.17 | 1,200 |
| 12 abr 2024 | 143.64 | 143.64 | 141.40 | 141.40 | 141.40 | 1,800 |
| 11 abr 2024 | 145.21 | 145.29 | 145.21 | 145.29 | 145.29 | 1,400 |
| 10 abr 2024 | 144.20 | 144.20 | 143.64 | 143.67 | 143.67 | 1,200 |
| 09 abr 2024 | 146.85 | 146.85 | 146.68 | 146.69 | 146.69 | 1,100 |
| 08 abr 2024 | 145.35 | 146.20 | 145.35 | 145.96 | 145.96 | 1,600 |
| 05 abr 2024 | 145.28 | 145.39 | 145.28 | 145.39 | 145.39 | 1,900 |
| 04 abr 2024 | 148.00 | 148.36 | 144.19 | 144.19 | 144.19 | 3,600 |
| 03 abr 2024 | 145.00 | 146.32 | 145.00 | 146.32 | 146.32 | 2,400 |
| 02 abr 2024 | 145.07 | 145.74 | 144.49 | 145.74 | 145.74 | 1,700 |
| 01 abr 2024 | 149.40 | 149.40 | 147.55 | 147.94 | 147.94 | 7,800 |
| 28 mar 2024 | 148.74 | 149.94 | 148.74 | 149.33 | 149.33 | 2,300 |
| 27 mar 2024 | 147.43 | 148.72 | 147.43 | 148.72 | 148.72 | 3,400 |
| 26 mar 2024 | 148.75 | 149.12 | 147.66 | 147.66 | 147.66 | 1,100 |
| 25 mar 2024 | 147.15 | 148.60 | 147.15 | 148.07 | 148.07 | 4,500 |
| 22 mar 2024 | 147.66 | 147.96 | 147.66 | 147.96 | 147.96 | 1,800 |
| 21 mar 2024 | 149.46 | 150.75 | 149.46 | 149.71 | 149.71 | 1,600 |
| 20 mar 2024 | 145.47 | 148.54 | 145.47 | 148.36 | 148.36 | 9,700 |
| 19 mar 2024 | 145.04 | 145.99 | 145.04 | 145.99 | 145.99 | 4,600 |
| 18 mar 2024 | 147.06 | 147.06 | 146.28 | 146.45 | 146.45 | 1,300 |
| 15 mar 2024 | 145.78 | 145.78 | 145.46 | 145.46 | 145.46 | 900 |
| 14 mar 2024 | 147.71 | 147.71 | 147.43 | 147.43 | 147.43 | 500 |
| 13 mar 2024 | 150.73 | 150.73 | 149.91 | 149.95 | 149.95 | 2,000 |
| 12 mar 2024 | 149.67 | 150.47 | 149.35 | 150.46 | 150.46 | 1,300 |
| 11 mar 2024 | 149.66 | 149.90 | 149.20 | 149.20 | 149.20 | 1,000 |
| 08 mar 2024 | 153.09 | 154.29 | 150.32 | 150.63 | 150.63 | 1,600 |
| 07 mar 2024 | 150.80 | 151.13 | 150.75 | 151.13 | 151.13 | 3,400 |
| 06 mar 2024 | 149.08 | 149.79 | 149.08 | 149.32 | 149.32 | 1,300 |
| 05 mar 2024 | 150.02 | 150.02 | 146.95 | 147.28 | 147.28 | 1,500 |
| 04 mar 2024 | 152.56 | 152.97 | 152.22 | 152.22 | 152.22 | 6,400 |
| 01 mar 2024 | 151.00 | 151.73 | 151.00 | 151.73 | 151.73 | 2,400 |
| 29 feb 2024 | 150.05 | 150.65 | 149.33 | 149.84 | 149.84 | 3,600 |
| 28 feb 2024 | 148.82 | 148.85 | 147.78 | 147.91 | 147.91 | 6,200 |
| 27 feb 2024 | 150.62 | 150.69 | 150.34 | 150.38 | 150.38 | 2,300 |
| 26 feb 2024 | 148.59 | 150.38 | 148.59 | 149.69 | 149.69 | 3,200 |
| 23 feb 2024 | 148.94 | 149.09 | 147.24 | 148.03 | 148.03 | 15,300 |
| 22 feb 2024 | 149.15 | 149.15 | 147.55 | 148.60 | 148.60 | 17,000 |
| 21 feb 2024 | 146.07 | 146.07 | 143.88 | 144.45 | 144.45 | 28,100 |
| 20 feb 2024 | 147.99 | 148.37 | 146.90 | 148.24 | 148.24 | 40,300 |
| 16 feb 2024 | 152.43 | 153.48 | 151.57 | 151.57 | 151.57 | 12,700 |
| 15 feb 2024 | 153.84 | 154.53 | 153.50 | 154.40 | 154.40 | 17,400 |
| 14 feb 2024 | 150.43 | 153.11 | 150.01 | 152.91 | 152.91 | 19,400 |
| 13 feb 2024 | 148.90 | 150.35 | 147.17 | 148.02 | 148.02 | 20,900 |
| 12 feb 2024 | 154.60 | 154.76 | 153.09 | 153.23 | 153.23 | 4,400 |
| 09 feb 2024 | 152.17 | 153.33 | 152.17 | 153.09 | 153.09 | 19,000 |
| 08 feb 2024 | 149.54 | 150.41 | 149.54 | 150.41 | 150.41 | 29,100 |
| 07 feb 2024 | 146.73 | 148.28 | 146.73 | 147.94 | 147.94 | 1,900 |
| 06 feb 2024 | 145.29 | 147.11 | 145.29 | 147.11 | 147.11 | 2,000 |
| 05 feb 2024 | 145.81 | 146.18 | 145.81 | 146.07 | 146.07 | 2,200 |
| 02 feb 2024 | 147.91 | 147.97 | 147.80 | 147.97 | 147.97 | 1,000 |
| 01 feb 2024 | 145.39 | 146.15 | 145.39 | 145.94 | 145.94 | 2,600 |
| 31 ene 2024 | 146.21 | 146.53 | 143.82 | 143.82 | 143.82 | 1,800 |
| 30 ene 2024 | 149.35 | 149.35 | 147.91 | 147.91 | 147.91 | 1,300 |
| 29 ene 2024 | 147.91 | 150.38 | 147.91 | 150.38 | 150.38 | 2,400 |
| 26 ene 2024 | 146.86 | 146.86 | 146.49 | 146.49 | 146.49 | 600 |
| 25 ene 2024 | 148.13 | 148.13 | 145.80 | 146.63 | 146.63 | 2,500 |
| 24 ene 2024 | 150.01 | 150.01 | 146.60 | 146.63 | 146.63 | 2,000 |
| 23 ene 2024 | 148.35 | 148.35 | 147.31 | 148.11 | 148.11 | 2,200 |
| 22 ene 2024 | 146.33 | 148.80 | 146.33 | 147.60 | 147.60 | 900 |
| 19 ene 2024 | 142.94 | 144.58 | 141.99 | 144.53 | 144.53 | 13,400 |
| 18 ene 2024 | 142.03 | 142.03 | 141.49 | 141.89 | 141.89 | 1,400 |
| 17 ene 2024 | 139.28 | 140.26 | 139.28 | 140.26 | 140.26 | 1,200 |
| 16 ene 2024 | 142.00 | 142.00 | 140.98 | 141.25 | 141.25 | 1,500 |
| 12 ene 2024 | 144.28 | 144.28 | 142.50 | 142.55 | 142.55 | 2,100 |
| 11 ene 2024 | 142.16 | 142.42 | 140.00 | 142.42 | 142.42 | 1,600 |
| 10 ene 2024 | 141.08 | 142.39 | 141.08 | 142.39 | 142.39 | 1,700 |
| 09 ene 2024 | 140.40 | 142.35 | 140.40 | 141.57 | 141.57 | 1,200 |
| 08 ene 2024 | 138.38 | 141.65 | 138.38 | 141.61 | 141.61 | 3,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.