Yahoo

Correo

U.S. markets open in 1 hour 55 minutes

F S&P 500
5,535.50
-1.50(-0.03%)
F Dow Jones
39,439.00
-87.00(-0.22%)
F Nasdaq
19,997.75
+25.50(+0.13%)
E-mini Russell 2000 Index Futur
2,036.30
-8.60(-0.42%)
Petróleo
81.37
+0.54(+0.67%)
Oro
2,317.40
-13.40(-0.57%)

Invesco S&P 500 Top 50 ETF (XLG)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

45.75

+0.46

(+1.02%)

Al cierre: 04:00PM EDT

45.85

+0.10

(+0.22%)

Fuera de horario:

07:59PM EDT

Periodo de tiempo:

26 jun 2023 - 26 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 jun 2024	45.43	45.78	45.38	45.75	45.75	2,195,400
24 jun 2024	45.59	45.79	45.26	45.29	45.29	2,442,200
24 jun 2024	0.094 Dividendo
21 jun 2024	45.83	45.99	45.67	45.73	45.64	1,195,400
20 jun 2024	46.27	46.31	45.69	45.89	45.80	2,778,800
18 jun 2024	46.07	46.12	45.92	46.12	46.03	2,418,100
17 jun 2024	45.71	46.21	45.59	46.02	45.93	2,354,700
14 jun 2024	45.46	45.70	45.39	45.70	45.61	1,805,700
13 jun 2024	45.59	45.60	45.24	45.55	45.46	1,701,100
12 jun 2024	45.20	45.53	45.09	45.25	45.16	2,486,100
11 jun 2024	44.43	44.82	44.26	44.82	44.73	1,500,000
10 jun 2024	44.36	44.52	44.21	44.50	44.41	1,610,700
07 jun 2024	44.38	44.63	44.24	44.38	44.29	1,746,200
06 jun 2024	44.42	44.49	44.22	44.40	44.31	2,119,100
05 jun 2024	43.96	44.33	43.83	44.33	44.24	3,921,600
04 jun 2024	43.48	43.72	43.36	43.67	43.58	993,900
03 jun 2024	43.50	43.63	43.10	43.57	43.48	1,619,900
31 may 2024	43.21	43.31	42.53	43.27	43.18	1,753,500
30 may 2024	43.43	43.43	42.95	43.07	42.98	1,753,500
29 may 2024	43.49	43.73	43.44	43.62	43.53	1,906,800
28 may 2024	43.68	43.85	43.52	43.85	43.76	1,304,400
24 may 2024	43.34	43.57	43.23	43.53	43.44	760,700
23 may 2024	43.73	43.73	43.02	43.17	43.08	1,534,300
22 may 2024	43.41	43.43	43.09	43.31	43.22	1,077,800
21 may 2024	43.17	43.42	43.13	43.41	43.32	862,000
20 may 2024	43.16	43.36	43.12	43.20	43.11	794,500
17 may 2024	43.19	43.19	42.93	43.12	43.03	986,600
16 may 2024	43.23	43.37	43.07	43.10	43.01	1,250,400
15 may 2024	42.78	43.20	42.67	43.19	43.10	1,334,500
14 may 2024	42.31	42.64	42.27	42.60	42.51	884,400
13 may 2024	42.37	42.40	42.20	42.32	42.23	1,099,400
10 may 2024	42.33	42.44	42.13	42.29	42.20	1,021,000
09 may 2024	42.12	42.25	41.99	42.22	42.13	1,207,900
08 may 2024	41.97	42.17	41.91	42.11	42.02	895,800
07 may 2024	42.14	42.23	42.01	42.10	42.01	877,500
06 may 2024	41.77	42.12	41.70	42.12	42.03	1,162,200
03 may 2024	41.59	41.68	41.31	41.63	41.54	1,582,700
02 may 2024	40.80	41.02	40.49	40.94	40.86	885,200
01 may 2024	40.64	41.19	40.45	40.51	40.43	2,023,100
30 abr 2024	41.16	41.30	40.56	40.56	40.48	1,120,200
29 abr 2024	41.33	41.36	41.00	41.22	41.14	692,700
26 abr 2024	41.05	41.31	40.91	41.18	41.10	939,600
25 abr 2024	40.02	40.58	39.92	40.53	40.45	1,688,100
24 abr 2024	40.99	41.02	40.60	40.77	40.69	981,400
23 abr 2024	40.50	40.82	40.41	40.81	40.73	1,033,200
22 abr 2024	40.07	40.48	39.85	40.26	40.18	2,249,700
19 abr 2024	40.46	40.49	39.75	39.84	39.76	1,836,700
18 abr 2024	40.70	40.92	40.48	40.54	40.46	1,035,400
17 abr 2024	41.18	41.19	40.52	40.64	40.56	1,108,400
16 abr 2024	41.00	41.18	40.81	40.93	40.85	1,184,700
15 abr 2024	41.88	41.92	40.93	40.94	40.86	1,617,200
12 abr 2024	41.85	41.98	41.46	41.56	41.47	1,168,000
11 abr 2024	41.79	42.26	41.52	42.19	42.10	1,111,100
10 abr 2024	41.48	41.71	41.42	41.64	41.55	1,457,400
09 abr 2024	41.99	41.99	41.44	41.87	41.78	1,297,100
08 abr 2024	41.92	41.99	41.74	41.83	41.74	862,700
05 abr 2024	41.54	42.03	41.46	41.85	41.76	1,631,400
04 abr 2024	42.20	42.31	41.34	41.36	41.27	1,726,500
03 abr 2024	41.81	42.10	41.78	41.90	41.81	861,400
02 abr 2024	41.75	41.94	41.64	41.92	41.83	1,111,400
01 abr 2024	42.22	42.36	41.99	42.16	42.07	1,403,000
28 mar 2024	42.13	42.24	42.05	42.13	42.04	979,100
27 mar 2024	42.24	42.24	41.89	42.19	42.10	943,500
26 mar 2024	42.30	42.30	41.97	42.01	41.92	728,500
25 mar 2024	42.10	42.23	42.00	42.14	42.05	1,212,900
22 mar 2024	42.22	42.40	42.13	42.29	42.20	822,500
21 mar 2024	42.53	42.53	42.19	42.21	42.12	967,200
20 mar 2024	41.87	42.26	41.77	42.26	42.17	1,155,800
19 mar 2024	41.54	41.88	41.35	41.86	41.77	888,200
18 mar 2024	41.73	41.95	41.59	41.62	41.53	798,100
18 mar 2024	0.09 Dividendo
15 mar 2024	41.43	41.52	41.22	41.35	41.18	1,351,400
14 mar 2024	41.92	41.95	41.57	41.80	41.62	1,565,100
13 mar 2024	41.90	41.90	41.64	41.76	41.58	2,017,400
12 mar 2024	41.53	41.93	41.23	41.92	41.74	1,477,100
11 mar 2024	41.19	41.31	41.04	41.23	41.06	1,050,700
08 mar 2024	41.76	42.06	41.23	41.27	41.10	1,870,800
07 mar 2024	41.46	41.78	41.31	41.71	41.53	1,062,900
06 mar 2024	41.32	41.41	41.06	41.19	41.02	1,025,500
05 mar 2024	41.32	41.32	40.79	40.98	40.81	1,105,500
04 mar 2024	41.57	41.72	41.51	41.53	41.35	966,400
01 mar 2024	41.31	41.74	41.31	41.72	41.54	889,000
29 feb 2024	41.22	41.39	40.96	41.28	41.11	1,142,000
28 feb 2024	41.06	41.11	40.93	41.06	40.89	836,400
27 feb 2024	41.18	41.20	40.95	41.17	41.00	1,314,300
26 feb 2024	41.40	41.46	41.13	41.14	40.97	992,800
23 feb 2024	41.58	41.63	41.23	41.31	41.14	1,204,600
22 feb 2024	40.99	41.38	40.88	41.36	41.19	1,781,300
21 feb 2024	40.09	40.23	39.89	40.22	40.05	1,266,200
20 feb 2024	40.38	40.45	39.95	40.19	40.02	1,187,400
16 feb 2024	40.78	40.79	40.42	40.51	40.34	985,000
15 feb 2024	40.60	40.75	40.44	40.75	40.58	1,039,100
14 feb 2024	40.52	40.63	40.19	40.60	40.43	1,369,600
13 feb 2024	40.20	40.43	39.96	40.21	40.04	1,442,600
12 feb 2024	40.87	41.02	40.65	40.70	40.53	1,156,500
09 feb 2024	40.66	40.90	40.60	40.88	40.71	1,139,100
08 feb 2024	40.58	40.59	40.45	40.54	40.37	1,083,700
07 feb 2024	40.30	40.54	40.27	40.54	40.37	865,600
06 feb 2024	40.17	40.23	39.89	40.11	39.94	1,149,400
05 feb 2024	40.12	40.19	39.83	40.06	39.89	1,338,700
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 5005,535.50-1.50(-0.03%)

F Dow Jones39,439.00-87.00(-0.22%)

F Nasdaq19,997.75+25.50(+0.13%)

E-mini Russell 2000 Index Futur2,036.30-8.60(-0.42%)

Petróleo81.37+0.54(+0.67%)

Oro2,317.40-13.40(-0.57%)

Invesco S&P 500 Top 50 ETF (XLG)

F S&P 500
5,535.50
-1.50(-0.03%)

F Dow Jones
39,439.00
-87.00(-0.22%)

F Nasdaq
19,997.75
+25.50(+0.13%)

E-mini Russell 2000 Index Futur
2,036.30
-8.60(-0.42%)

Petróleo
81.37
+0.54(+0.67%)

Oro
2,317.40
-13.40(-0.57%)