U.S. markets closed
F S&P 500
5,561.50 +15.50 (+0.28%) F Dow Jones
39,558.00 +8.00 (+0.02%) F Nasdaq
20,133.00 +93.50 (+0.47%) E-mini Russell 2000 Index Futur
2,068.00 +7.90 (+0.38%) Petróleo
82.21 +0.47 (+0.57%) Oro
2,334.30 -2.30 (-0.10%)
The Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 86.09 | 86.55 | 86.03 | 86.45 | 86.45 | 2,988,500 |
| 26 jun 2024 | 85.48 | 86.06 | 85.40 | 85.96 | 85.96 | 2,746,500 |
| 25 jun 2024 | 84.99 | 85.99 | 84.89 | 85.95 | 85.95 | 3,225,400 |
| 24 jun 2024 | 85.00 | 85.52 | 84.82 | 85.00 | 85.00 | 3,724,900 |
| 24 jun 2024 | 0.224 Dividendo | |||||
| 21 jun 2024 | 84.74 | 85.08 | 84.45 | 84.94 | 84.72 | 3,757,100 |
| 20 jun 2024 | 84.02 | 84.44 | 83.87 | 84.39 | 84.17 | 3,650,900 |
| 18 jun 2024 | 84.39 | 84.68 | 83.81 | 84.03 | 83.81 | 3,004,500 |
| 17 jun 2024 | 83.81 | 84.79 | 83.40 | 84.53 | 84.31 | 3,420,600 |
| 14 jun 2024 | 83.47 | 84.16 | 83.47 | 84.13 | 83.91 | 2,402,800 |
| 13 jun 2024 | 84.15 | 84.22 | 83.70 | 83.86 | 83.64 | 3,595,500 |
| 12 jun 2024 | 85.35 | 85.63 | 84.07 | 84.59 | 84.37 | 4,248,000 |
| 11 jun 2024 | 84.46 | 84.84 | 84.20 | 84.77 | 84.55 | 5,804,300 |
| 10 jun 2024 | 84.33 | 84.70 | 84.00 | 84.61 | 84.39 | 3,442,900 |
| 07 jun 2024 | 84.97 | 85.28 | 84.32 | 84.40 | 84.18 | 3,463,000 |
| 06 jun 2024 | 84.87 | 85.55 | 84.85 | 84.98 | 84.76 | 3,184,500 |
| 05 jun 2024 | 84.44 | 84.96 | 84.32 | 84.93 | 84.71 | 4,160,500 |
| 04 jun 2024 | 83.45 | 84.00 | 83.24 | 83.91 | 83.69 | 2,879,000 |
| 03 jun 2024 | 83.50 | 83.92 | 82.88 | 83.59 | 83.37 | 5,947,600 |
| 31 may 2024 | 82.26 | 83.30 | 81.81 | 83.26 | 83.04 | 3,600,000 |
| 30 may 2024 | 82.55 | 82.55 | 82.04 | 82.38 | 82.16 | 2,942,200 |
| 29 may 2024 | 82.51 | 83.01 | 82.49 | 82.65 | 82.43 | 2,768,800 |
| 28 may 2024 | 82.71 | 83.15 | 82.63 | 83.09 | 82.87 | 2,786,100 |
| 24 may 2024 | 82.28 | 83.03 | 82.17 | 82.95 | 82.73 | 2,028,000 |
| 23 may 2024 | 83.00 | 83.15 | 81.54 | 81.90 | 81.68 | 3,534,100 |
| 22 may 2024 | 82.60 | 82.97 | 82.53 | 82.84 | 82.62 | 2,602,600 |
| 21 may 2024 | 82.71 | 82.94 | 82.49 | 82.74 | 82.52 | 2,317,200 |
| 20 may 2024 | 82.49 | 82.94 | 82.43 | 82.85 | 82.63 | 2,157,300 |
| 17 may 2024 | 82.47 | 82.63 | 82.26 | 82.61 | 82.39 | 2,714,100 |
| 16 may 2024 | 82.35 | 82.69 | 82.26 | 82.47 | 82.25 | 3,136,600 |
| 15 may 2024 | 82.47 | 82.60 | 81.96 | 82.53 | 82.31 | 3,487,700 |
| 14 may 2024 | 81.75 | 82.10 | 81.61 | 82.01 | 81.79 | 2,730,100 |
| 13 may 2024 | 81.30 | 81.68 | 81.10 | 81.64 | 81.42 | 2,715,500 |
| 10 may 2024 | 81.50 | 81.86 | 81.25 | 81.79 | 81.57 | 3,563,900 |
| 09 may 2024 | 81.15 | 81.67 | 81.04 | 81.67 | 81.45 | 3,995,900 |
| 08 may 2024 | 80.60 | 81.69 | 80.59 | 81.26 | 81.05 | 2,941,300 |
| 07 may 2024 | 81.21 | 81.62 | 81.14 | 81.39 | 81.18 | 3,453,300 |
| 06 may 2024 | 80.59 | 81.30 | 80.38 | 81.30 | 81.09 | 4,714,000 |
| 03 may 2024 | 79.96 | 80.38 | 79.55 | 80.21 | 80.00 | 4,813,300 |
| 02 may 2024 | 78.95 | 79.49 | 78.37 | 79.37 | 79.16 | 6,956,800 |
| 01 may 2024 | 77.97 | 79.82 | 77.91 | 78.58 | 78.37 | 9,300,500 |
| 30 abr 2024 | 78.90 | 79.05 | 77.86 | 77.86 | 77.65 | 7,333,500 |
| 29 abr 2024 | 79.77 | 79.85 | 78.85 | 79.18 | 78.97 | 5,357,800 |
| 26 abr 2024 | 79.88 | 80.29 | 79.39 | 80.11 | 79.90 | 13,015,600 |
| 25 abr 2024 | 76.64 | 78.24 | 76.48 | 77.96 | 77.75 | 14,354,200 |
| 24 abr 2024 | 81.05 | 81.23 | 80.12 | 80.84 | 80.63 | 6,196,600 |
| 23 abr 2024 | 80.07 | 81.07 | 79.98 | 80.79 | 80.58 | 5,068,000 |
| 22 abr 2024 | 80.02 | 80.22 | 78.95 | 79.58 | 79.37 | 5,458,300 |
| 19 abr 2024 | 80.17 | 80.20 | 78.89 | 79.47 | 79.26 | 6,853,300 |
| 18 abr 2024 | 80.24 | 81.01 | 80.13 | 80.35 | 80.14 | 4,539,400 |
| 17 abr 2024 | 80.58 | 80.64 | 79.52 | 79.96 | 79.75 | 4,862,200 |
| 16 abr 2024 | 80.07 | 80.48 | 79.82 | 80.03 | 79.82 | 7,501,000 |
| 15 abr 2024 | 81.99 | 82.09 | 80.09 | 80.30 | 80.09 | 6,494,700 |
| 12 abr 2024 | 82.15 | 82.32 | 81.20 | 81.33 | 81.12 | 5,997,200 |
| 11 abr 2024 | 82.30 | 82.93 | 81.80 | 82.69 | 82.47 | 4,072,900 |
| 10 abr 2024 | 81.83 | 82.12 | 81.58 | 81.97 | 81.75 | 6,845,300 |
| 09 abr 2024 | 82.74 | 83.19 | 82.12 | 82.62 | 82.40 | 4,733,100 |
| 08 abr 2024 | 82.65 | 82.98 | 82.45 | 82.53 | 82.31 | 3,503,100 |
| 05 abr 2024 | 81.85 | 82.91 | 81.69 | 82.52 | 82.30 | 6,619,400 |
| 04 abr 2024 | 83.19 | 83.58 | 81.66 | 81.69 | 81.47 | 8,000,500 |
| 03 abr 2024 | 82.10 | 82.88 | 82.03 | 82.81 | 82.59 | 5,158,900 |
| 02 abr 2024 | 81.58 | 82.22 | 81.40 | 82.16 | 81.94 | 5,271,200 |
| 01 abr 2024 | 81.55 | 82.32 | 81.36 | 82.29 | 82.07 | 5,290,700 |
| 28 mar 2024 | 81.77 | 81.90 | 81.51 | 81.66 | 81.44 | 5,294,700 |
| 27 mar 2024 | 81.75 | 81.86 | 81.13 | 81.79 | 81.57 | 4,177,800 |
| 26 mar 2024 | 81.69 | 82.01 | 81.27 | 81.37 | 81.16 | 5,441,600 |
| 25 mar 2024 | 81.59 | 81.64 | 81.11 | 81.54 | 81.32 | 3,732,500 |
| 22 mar 2024 | 81.86 | 82.16 | 81.67 | 81.82 | 81.60 | 3,214,200 |
| 21 mar 2024 | 82.25 | 82.25 | 81.59 | 81.65 | 81.43 | 5,377,200 |
| 20 mar 2024 | 80.81 | 81.78 | 80.55 | 81.62 | 81.40 | 4,432,700 |
| 19 mar 2024 | 80.39 | 80.74 | 79.97 | 80.67 | 80.46 | 4,777,100 |
| 18 mar 2024 | 80.56 | 81.01 | 80.45 | 80.70 | 80.49 | 5,360,600 |
| 18 mar 2024 | 0.214 Dividendo | |||||
| 15 mar 2024 | 79.75 | 80.14 | 79.13 | 79.29 | 78.87 | 8,166,000 |
| 14 mar 2024 | 80.54 | 80.60 | 79.63 | 80.09 | 79.66 | 7,210,300 |
| 13 mar 2024 | 80.11 | 80.67 | 80.07 | 80.28 | 79.85 | 5,496,500 |
| 12 mar 2024 | 79.83 | 80.42 | 79.40 | 80.14 | 79.71 | 7,405,100 |
| 11 mar 2024 | 79.29 | 79.81 | 78.82 | 79.44 | 79.02 | 6,934,200 |
| 08 mar 2024 | 79.83 | 80.74 | 79.19 | 79.59 | 79.17 | 8,710,000 |
| 07 mar 2024 | 79.05 | 79.93 | 78.88 | 79.71 | 79.29 | 6,460,500 |
| 06 mar 2024 | 78.96 | 79.07 | 78.18 | 78.44 | 78.02 | 6,833,300 |
| 05 mar 2024 | 78.44 | 78.69 | 78.07 | 78.33 | 77.91 | 7,602,700 |
| 04 mar 2024 | 79.84 | 79.89 | 78.86 | 78.97 | 78.55 | 7,165,800 |
| 01 mar 2024 | 79.42 | 80.29 | 79.42 | 80.02 | 79.59 | 5,829,000 |
| 29 feb 2024 | 79.17 | 79.61 | 78.66 | 79.36 | 78.94 | 6,774,300 |
| 28 feb 2024 | 78.77 | 78.96 | 78.48 | 78.66 | 78.24 | 3,774,600 |
| 27 feb 2024 | 78.61 | 79.21 | 78.50 | 79.20 | 78.78 | 4,502,500 |
| 26 feb 2024 | 79.40 | 79.50 | 78.53 | 78.56 | 78.14 | 7,872,600 |
| 23 feb 2024 | 79.85 | 80.24 | 79.57 | 79.72 | 79.30 | 7,327,500 |
| 22 feb 2024 | 79.66 | 80.16 | 79.15 | 79.92 | 79.49 | 7,108,600 |
| 21 feb 2024 | 78.58 | 78.79 | 78.24 | 78.74 | 78.32 | 6,142,700 |
| 20 feb 2024 | 78.53 | 79.09 | 78.49 | 78.83 | 78.41 | 8,030,600 |
| 16 feb 2024 | 79.76 | 79.84 | 78.86 | 78.95 | 78.53 | 7,036,600 |
| 15 feb 2024 | 79.32 | 80.42 | 79.17 | 80.20 | 79.77 | 6,672,500 |
| 14 feb 2024 | 79.08 | 79.57 | 78.63 | 79.55 | 79.13 | 7,344,700 |
| 13 feb 2024 | 78.19 | 78.74 | 77.92 | 78.30 | 77.88 | 8,023,900 |
| 12 feb 2024 | 79.12 | 80.19 | 79.08 | 79.42 | 79.00 | 4,285,300 |
| 09 feb 2024 | 79.16 | 79.42 | 78.86 | 79.17 | 78.75 | 7,624,600 |
| 08 feb 2024 | 79.29 | 79.30 | 78.76 | 79.08 | 78.66 | 4,267,600 |
| 07 feb 2024 | 78.75 | 79.04 | 78.59 | 78.78 | 78.36 | 5,980,100 |
| *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.