U.S. markets closed

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
95.72-0.91 (-0.94%)
Al cierre: 03:59PM EDT
95.70 -0.02 (-0.02%)
Fuera de horario: 04:06PM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202495.7696.1194.7695.7295.7215,854,917
25 abr 202496.0896.9295.2596.6396.6313,250,100
24 abr 202495.5296.3095.0696.1996.1910,651,900
23 abr 202495.1596.1294.6996.1296.1214,328,700
22 abr 202494.4796.2493.7295.5995.5915,122,200
19 abr 202494.0295.6193.8894.9794.9717,712,400
18 abr 202494.4594.7293.5193.8493.8412,777,800
17 abr 202494.2095.1493.4694.1394.1313,710,500
16 abr 202495.0595.4993.7394.4094.4018,248,800
15 abr 202496.5997.0595.1195.2395.2324,345,400
12 abr 202498.3498.9795.6796.1396.1323,280,000
11 abr 202498.1098.1496.3497.7297.7219,602,300
10 abr 202497.2298.1596.8097.7997.7919,599,800
09 abr 202497.8898.1496.7897.4997.4917,666,600
08 abr 202498.1398.4197.2997.4697.4617,017,300
05 abr 202497.4498.4796.8598.0898.0815,587,500
04 abr 202497.2597.6096.6697.0497.0418,470,600
03 abr 202496.8097.2396.4897.1097.1014,574,400
02 abr 202495.5296.5495.1096.4496.4419,335,600
01 abr 202494.6995.3993.7695.1195.1121,449,500
28 mar 202493.9594.5893.5094.4194.4117,307,600
27 mar 202492.3493.4292.1893.4093.4016,980,000
26 mar 202493.3593.5692.3692.5492.5417,686,900
25 mar 202492.7293.8892.7093.2693.2617,537,200
22 mar 202492.6492.8792.1792.4092.408,970,500
21 mar 202492.2192.7991.9292.6092.6011,667,100
20 mar 202491.6592.3891.5192.0592.0516,329,700
19 mar 202491.1392.2591.0792.1892.1814,272,900
18 mar 202491.1991.4690.4391.1491.1415,248,400
18 mar 20240.734 Dividendo
15 mar 202491.2292.2291.0191.5690.8318,874,600
14 mar 202490.7291.3390.3791.2990.5617,973,000
13 mar 202489.8790.8589.7290.3689.6421,362,600
12 mar 202489.0789.3288.4788.9488.2311,890,300
11 mar 202488.1989.1187.5389.0888.3712,491,900
08 mar 202487.7488.1987.5288.1787.4614,119,700
07 mar 202487.2488.3587.1787.8687.1612,284,600
06 mar 202487.5888.0486.9387.1286.4214,004,400
05 mar 202486.0887.4185.9786.8586.1516,087,100
04 mar 202487.0987.3286.1386.2185.5216,599,000
01 mar 202486.7687.5486.6187.1486.4416,227,500
29 feb 202485.9086.4285.6686.1485.4513,667,700
28 feb 202486.0086.6585.3885.7285.0313,339,800
27 feb 202486.3486.7185.4585.8985.2013,158,700
26 feb 202485.8686.8385.4386.2685.5711,688,200
23 feb 202485.6986.2485.1485.9685.2714,476,200
22 feb 202485.8386.8985.4286.5385.8417,603,400
21 feb 202485.1586.4685.0986.3885.6914,378,300
20 feb 202485.6685.7184.6884.7984.1114,497,800
16 feb 202485.9786.2585.3285.5784.8813,478,200
15 feb 202483.2885.8683.2185.6284.9321,682,200
14 feb 202483.9984.2582.8683.3082.6320,447,300
13 feb 202484.3184.6082.8483.3882.7120,578,400
12 feb 202483.6084.4783.6084.2383.5512,946,900
09 feb 202484.7785.1383.2283.3182.6419,036,700
08 feb 202483.7084.9283.6884.6183.9318,100,500
07 feb 202483.8284.1883.0783.7583.0813,460,200
06 feb 202483.7284.4083.2383.5882.9114,028,100
05 feb 202483.0183.8182.4183.3182.6415,796,800
02 feb 202484.1084.1882.8283.5282.8519,034,400
01 feb 202483.9184.3082.6383.4082.7325,550,700
31 ene 202485.0085.1683.3783.4182.7419,290,400
30 ene 202483.3085.0282.9885.0084.3217,670,600
29 ene 202484.1284.2583.2584.1383.4614,840,300
26 ene 202483.5484.2882.9384.2583.5718,234,800
25 ene 202482.3783.6681.8883.6382.9618,804,700
24 ene 202481.0681.8380.6881.7981.1316,920,500
23 ene 202480.3481.2980.2280.6479.9912,354,600
22 ene 202480.0080.6579.4880.4779.8215,068,400
19 ene 202479.8780.1879.5980.1779.5319,965,700
18 ene 202480.0680.1378.9879.9179.2717,852,800
17 ene 202479.8880.8479.7080.0479.4019,642,100
16 ene 202482.5082.6180.6680.7180.0618,015,600
12 ene 202483.0283.3582.1882.6882.0219,375,800
11 ene 202481.9982.2081.4381.7681.1019,294,300
10 ene 202482.5282.5581.2281.5580.9016,579,900
09 ene 202483.8183.9082.1882.3681.7016,875,200
08 ene 202483.2483.8082.1083.7083.0323,609,300
05 ene 202485.4285.4684.2984.6884.0017,010,500
04 ene 202486.7487.1184.5684.6183.9321,024,500
03 ene 202484.8786.4384.4486.1285.4318,968,000
02 ene 202484.4385.5284.3184.7484.0619,650,900
29 dic 202384.3284.4083.5983.8483.1712,170,700
28 dic 202384.8985.2284.0084.0383.3613,099,000
27 dic 202385.7186.0085.0285.3384.6510,119,100
26 dic 202385.7086.1785.4485.7185.0212,991,700
22 dic 202385.3485.7284.8584.9884.3012,518,900
21 dic 202384.5784.8683.9484.7384.0513,031,400
20 dic 202385.4985.9984.3084.4083.7219,909,100
19 dic 202384.3485.2884.1585.1984.5118,431,200
18 dic 202384.9885.4184.1084.1883.5121,223,600
18 dic 20230.802 Dividendo
15 dic 202383.9984.4683.6084.3082.8323,181,400
14 dic 202383.1684.8683.1684.7583.2730,358,700
13 dic 202381.2582.3680.8782.3380.8923,222,800
12 dic 202381.5781.6680.7481.2079.7822,693,300
11 dic 202382.3082.6081.9282.3380.8914,672,100
08 dic 202381.8982.4881.7282.2380.7917,057,900
07 dic 202382.2982.7081.0681.3579.9320,454,400
06 dic 202382.6183.1981.5981.9180.4831,153,300
*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...