Yahoo

Correo

U.S. markets open in 6 hours 34 minutes

F S&P 500
5,128.25
+46.00(+0.91%)
F Dow Jones
38,366.00
+78.00(+0.20%)
F Nasdaq
17,787.75
+220.25(+1.25%)
E-mini Russell 2000 Index Futur
1,992.80
-0.40(-0.02%)
Petróleo
83.95
+0.38(+0.45%)
Oro
2,353.00
+10.50(+0.45%)

Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

40.88

-0.24

(-0.58%)

Al cierre: 04:00PM EDT

40.85

-0.03

(-0.07%)

Fuera de horario:

07:59PM EDT

Periodo de tiempo:

26 abr 2023 - 26 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 abr 2024	40.92	41.03	40.53	40.88	40.88	50,358,900
24 abr 2024	41.02	41.18	40.91	41.12	41.12	33,957,500
23 abr 2024	41.06	41.23	40.95	41.13	41.13	36,488,600
22 abr 2024	40.60	41.10	40.43	40.87	40.87	50,701,200
19 abr 2024	40.05	40.46	39.97	40.38	40.38	55,508,000
18 abr 2024	39.87	40.18	39.74	39.83	39.83	48,893,400
17 abr 2024	39.77	39.95	39.53	39.69	39.69	41,561,900
16 abr 2024	39.89	39.98	39.53	39.59	39.59	66,751,300
15 abr 2024	40.58	40.74	39.74	39.86	39.86	71,800,600
12 abr 2024	40.33	40.50	39.91	40.06	40.06	81,224,300
11 abr 2024	40.87	40.93	40.35	40.60	40.60	56,870,800
10 abr 2024	41.11	41.27	40.76	40.89	40.89	59,492,800
09 abr 2024	41.77	41.88	41.18	41.51	41.51	51,971,400
08 abr 2024	41.58	41.82	41.56	41.75	41.75	35,165,700
05 abr 2024	41.34	41.68	41.20	41.57	41.57	47,539,900
04 abr 2024	42.00	42.08	41.13	41.18	41.18	52,657,500
03 abr 2024	41.68	41.96	41.54	41.65	41.65	39,715,900
02 abr 2024	41.76	41.82	41.60	41.67	41.67	36,359,800
01 abr 2024	42.16	42.20	41.81	41.89	41.89	37,537,700
28 mar 2024	41.94	42.22	41.87	42.12	42.12	41,490,200
27 mar 2024	41.60	41.90	41.49	41.89	41.89	36,670,300
26 mar 2024	41.41	41.53	41.27	41.40	41.40	30,135,500
25 mar 2024	41.39	41.46	41.26	41.26	41.26	31,784,000
22 mar 2024	41.95	42.04	41.39	41.42	41.42	32,025,600
21 mar 2024	41.66	42.00	41.61	41.90	41.90	49,209,200
20 mar 2024	41.02	41.59	40.95	41.56	41.56	52,255,300
19 mar 2024	40.90	41.09	40.88	41.07	41.07	36,748,300
18 mar 2024	40.78	40.92	40.58	40.87	40.87	39,140,600
18 mar 2024	0.153 Dividendo
15 mar 2024	40.60	40.98	40.52	40.79	40.64	67,555,700
14 mar 2024	41.17	41.25	40.61	40.83	40.68	65,563,400
13 mar 2024	40.94	41.17	40.91	41.16	41.01	43,471,400
12 mar 2024	40.78	40.98	40.64	40.86	40.71	53,199,300
11 mar 2024	40.47	40.73	40.40	40.69	40.54	36,233,100
08 mar 2024	40.61	40.83	40.57	40.62	40.47	47,264,300
07 mar 2024	40.76	40.84	40.40	40.55	40.40	35,505,100
06 mar 2024	40.46	40.73	40.28	40.61	40.46	58,459,500
05 mar 2024	40.25	40.63	40.25	40.40	40.25	50,770,200
04 mar 2024	40.22	40.50	40.21	40.39	40.24	53,413,200
01 mar 2024	40.33	40.42	40.16	40.29	40.14	40,760,400
29 feb 2024	40.46	40.55	40.17	40.34	40.19	37,629,700
28 feb 2024	40.13	40.50	40.12	40.36	40.21	40,040,800
27 feb 2024	40.14	40.22	39.94	40.21	40.06	42,599,500
26 feb 2024	40.26	40.53	40.03	40.10	39.95	38,370,000
23 feb 2024	40.25	40.47	40.22	40.30	40.15	42,190,500
22 feb 2024	39.86	40.24	39.79	40.10	39.95	55,188,200
21 feb 2024	39.47	39.64	39.33	39.64	39.49	40,259,000
20 feb 2024	39.35	39.66	39.32	39.52	39.37	39,952,200
16 feb 2024	39.73	39.81	39.55	39.63	39.48	37,884,500
15 feb 2024	39.22	39.85	39.21	39.77	39.62	58,107,900
14 feb 2024	38.96	39.13	38.81	39.10	38.95	58,722,500
13 feb 2024	38.96	39.06	38.42	38.73	38.58	62,948,300
12 feb 2024	39.08	39.43	38.99	39.26	39.11	39,952,700
09 feb 2024	38.92	39.10	38.82	39.08	38.93	50,680,400
08 feb 2024	38.94	39.09	38.72	38.97	38.82	47,331,500
07 feb 2024	39.04	39.17	38.77	39.12	38.97	39,018,700
06 feb 2024	38.70	38.89	38.65	38.83	38.68	41,055,700
05 feb 2024	38.76	38.88	38.58	38.75	38.60	37,351,300
02 feb 2024	38.69	39.16	38.67	38.98	38.83	61,775,600
01 feb 2024	38.69	38.85	38.25	38.82	38.67	63,445,600
31 ene 2024	39.16	39.45	38.74	38.76	38.61	65,780,900
30 ene 2024	38.79	39.28	38.77	39.24	39.09	43,229,300
29 ene 2024	38.53	38.78	38.43	38.75	38.60	44,175,600
26 ene 2024	38.45	38.72	38.41	38.65	38.51	38,620,200
25 ene 2024	38.47	38.55	38.27	38.51	38.37	50,693,800
24 ene 2024	38.33	38.53	38.29	38.32	38.18	43,975,500
23 ene 2024	38.09	38.20	38.01	38.17	38.03	46,255,500
22 ene 2024	38.09	38.30	38.02	38.11	37.97	51,828,800
19 ene 2024	37.47	37.98	37.35	37.93	37.79	59,407,900
18 ene 2024	37.22	37.37	36.95	37.33	37.19	42,064,900
17 ene 2024	37.02	37.42	37.00	37.27	37.13	38,715,900
16 ene 2024	37.28	37.41	37.13	37.34	37.20	44,042,100
12 ene 2024	37.85	37.99	37.45	37.60	37.46	41,279,800
11 ene 2024	37.76	37.81	37.37	37.67	37.53	49,043,500
10 ene 2024	37.69	37.84	37.57	37.81	37.67	37,095,500
09 ene 2024	37.79	37.80	37.63	37.75	37.61	36,338,100
08 ene 2024	37.76	38.01	37.56	37.99	37.85	39,098,300
05 ene 2024	37.59	37.95	37.57	37.75	37.61	44,845,700
04 ene 2024	37.57	37.89	37.52	37.59	37.45	36,904,200
03 ene 2024	37.59	37.65	37.38	37.44	37.30	46,909,000
02 ene 2024	37.50	37.78	37.43	37.76	37.62	31,351,900
29 dic 2023	37.71	37.77	37.49	37.60	37.46	30,211,300
28 dic 2023	37.55	37.80	37.54	37.72	37.58	25,308,000
27 dic 2023	37.41	37.61	37.35	37.61	37.47	32,640,800
26 dic 2023	37.37	37.56	37.31	37.49	37.35	17,837,600
22 dic 2023	37.37	37.49	37.20	37.34	37.20	30,327,700
21 dic 2023	37.06	37.27	36.92	37.26	37.12	27,522,200
20 dic 2023	37.47	37.56	36.90	36.90	36.76	52,985,700
19 dic 2023	37.27	37.58	37.17	37.57	37.43	32,509,000
18 dic 2023	37.35	37.42	37.25	37.29	37.15	43,434,000
18 dic 2023	0.184 Dividendo
15 dic 2023	37.26	37.44	37.19	37.35	37.03	69,241,700
14 dic 2023	37.50	37.71	37.37	37.57	37.24	66,865,700
13 dic 2023	36.62	37.24	36.55	37.20	36.88	56,989,000
12 dic 2023	36.44	36.62	36.29	36.61	36.29	37,245,700
11 dic 2023	36.14	36.42	36.14	36.35	36.04	31,165,700
08 dic 2023	35.90	36.19	35.86	36.13	35.82	33,210,100
07 dic 2023	35.86	35.96	35.77	35.94	35.63	26,050,900
06 dic 2023	36.15	36.28	35.72	35.77	35.46	35,616,100
05 dic 2023	36.02	36.03	35.79	35.95	35.64	39,510,900
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...

F S&P 5005,128.25+46.00(+0.91%)

F Dow Jones38,366.00+78.00(+0.20%)

F Nasdaq17,787.75+220.25(+1.25%)

E-mini Russell 2000 Index Futur1,992.80-0.40(-0.02%)

Petróleo83.95+0.38(+0.45%)

Oro2,353.00+10.50(+0.45%)

Financial Select Sector SPDR Fund (XLF)

F S&P 500
5,128.25
+46.00(+0.91%)

F Dow Jones
38,366.00
+78.00(+0.20%)

F Nasdaq
17,787.75
+220.25(+1.25%)

E-mini Russell 2000 Index Futur
1,992.80
-0.40(-0.02%)

Petróleo
83.95
+0.38(+0.45%)

Oro
2,353.00
+10.50(+0.45%)