U.S. markets close in 2 hours 17 minutes

Industrial Select Sector SPDR Fund (XLI)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
122.24+0.15 (+0.12%)
A partir del 01:43PM EDT. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 abr 2024121.41122.30120.61122.24122.246,375,814
24 abr 2024122.96123.18121.07122.09122.0911,063,800
23 abr 2024122.24123.24122.06123.07123.079,870,000
22 abr 2024121.20122.19120.63121.38121.3810,484,900
19 abr 2024120.95121.62120.17120.47120.4710,832,100
18 abr 2024121.69122.19120.51120.69120.699,195,800
17 abr 2024122.42122.45120.36121.11121.1111,084,200
16 abr 2024121.98122.32121.12121.74121.7411,046,200
15 abr 2024124.58124.76121.65122.02122.0210,374,500
12 abr 2024123.45123.89122.38122.90122.9011,601,700
11 abr 2024124.15124.74123.20124.23124.238,228,700
10 abr 2024123.61124.47123.18124.09124.0914,119,500
09 abr 2024125.62125.96123.73125.16125.169,042,200
08 abr 2024125.85126.06125.36125.45125.456,096,100
05 abr 2024124.35126.00124.29125.67125.6710,718,300
04 abr 2024125.87126.39123.58123.95123.9510,659,800
03 abr 2024124.32125.40124.32125.05125.057,589,900
02 abr 2024124.49124.90124.15124.41124.4111,049,400
01 abr 2024126.09126.16124.91124.99124.996,905,300
28 mar 2024126.10126.29125.72125.96125.967,287,000
27 mar 2024124.75125.95124.68125.94125.947,162,900
26 mar 2024124.40124.73123.90123.95123.957,292,700
25 mar 2024125.18125.27124.32124.40124.407,658,200
22 mar 2024126.00126.10125.18125.21125.216,771,100
21 mar 2024124.99125.94124.79125.64125.649,965,100
20 mar 2024122.77124.59122.64124.41124.4110,400,900
19 mar 2024121.93122.94121.86122.93122.938,842,400
18 mar 2024122.10122.38121.74121.88121.887,178,800
18 mar 20240.376 Dividendo
15 mar 2024121.53122.53121.47122.04121.6610,739,900
14 mar 2024122.73122.86121.22122.02121.649,684,800
13 mar 2024122.02122.82122.02122.54122.168,009,300
12 mar 2024121.66122.33121.10122.21121.839,125,300
11 mar 2024121.92122.18120.82121.67121.309,179,300
08 mar 2024122.86123.50121.96122.30121.9210,153,000
07 mar 2024122.37122.73122.07122.57122.197,936,800
06 mar 2024121.44122.27121.31121.59121.228,644,800
05 mar 2024121.69122.02120.45120.96120.5911,999,000
04 mar 2024121.52122.31121.52121.96121.5811,886,600
01 mar 2024120.96121.59120.61121.52121.1510,782,400
29 feb 2024121.00121.27120.41121.00120.639,662,100
28 feb 2024120.10120.94120.00120.63120.268,324,000
27 feb 2024120.30120.34119.72120.22119.856,275,500
26 feb 2024120.21120.48119.91120.04119.677,951,300
23 feb 2024119.86120.48119.76120.22119.858,757,400
22 feb 2024118.82119.81118.74119.59119.2210,604,300
21 feb 2024117.68118.18117.35118.13117.778,873,000
20 feb 2024117.62118.04117.38117.66117.307,392,100
16 feb 2024118.47118.86117.90118.03117.678,740,900
15 feb 2024118.00118.81117.83118.74118.3711,644,100
14 feb 2024116.81117.91116.68117.86117.5011,889,500
13 feb 2024116.11116.14115.09115.92115.5614,054,200
12 feb 2024116.88117.44116.77117.12116.768,383,200
09 feb 2024116.93116.96116.30116.95116.5910,106,000
08 feb 2024117.03117.10116.29116.77116.418,532,300
07 feb 2024116.37117.10116.32116.75116.397,557,100
06 feb 2024115.09116.04114.82115.98115.628,722,800
05 feb 2024115.12115.36114.30114.95114.609,536,700
02 feb 2024114.57116.08114.13115.58115.2212,827,100
01 feb 2024113.60114.84112.98114.81114.4613,946,100
31 ene 2024114.13114.34112.87112.89112.5414,462,300
30 ene 2024113.36114.37113.36114.21113.868,300,000
29 ene 2024113.32114.18113.17114.17113.825,849,900
26 ene 2024113.73114.11113.11113.43113.087,031,100
25 ene 2024113.09113.63112.80113.61113.269,898,900
24 ene 2024113.69113.71112.47112.53112.189,638,600
23 ene 2024113.35113.72112.74113.23112.8810,275,200
22 ene 2024112.84113.61112.84113.32112.979,912,900
19 ene 2024111.98112.74111.10112.45112.1010,355,700
18 ene 2024110.64111.90110.50111.72111.389,060,600
17 ene 2024110.19110.94109.95110.23109.897,604,700
16 ene 2024111.55111.64110.61110.98110.6410,834,200
12 ene 2024112.50112.75111.67112.11111.766,631,000
11 ene 2024112.41112.57111.20112.12111.779,081,700
10 ene 2024111.83112.52111.73112.38112.039,109,100
09 ene 2024111.40111.94110.99111.81111.478,452,000
08 ene 2024111.13112.16110.64112.16111.8110,855,900
05 ene 2024111.22111.94111.03111.43111.097,888,100
04 ene 2024111.36112.24111.23111.30110.9610,715,900
03 ene 2024112.22112.42111.09111.16110.8218,631,200
02 ene 2024113.23113.94112.49112.84112.498,558,700
29 dic 2023113.98114.40113.51113.99113.647,936,300
28 dic 2023113.97114.37113.82114.13113.788,240,700
27 dic 2023113.91114.37113.72114.10113.755,893,900
26 dic 2023113.22114.20113.05113.93113.585,181,600
22 dic 2023112.82113.53112.68113.13112.785,500,100
21 dic 2023112.23112.64111.72112.59112.246,962,100
20 dic 2023112.46113.39111.37111.44111.108,329,600
19 dic 2023112.72113.39112.65113.27112.925,249,400
18 dic 2023112.68112.76112.28112.40112.056,977,200
18 dic 20230.615 Dividendo
15 dic 2023112.90113.38112.47113.02112.0613,800,900
14 dic 2023112.50113.44112.35113.17112.2115,473,800
13 dic 2023110.50111.94109.92111.73110.7812,976,800
12 dic 2023110.16110.73109.80110.50109.566,524,600
11 dic 2023109.24110.13109.18110.00109.069,380,200
08 dic 2023108.66109.49108.62108.96108.037,150,000
07 dic 2023108.76108.94108.31108.62107.708,457,600
06 dic 2023108.53109.17108.35108.52107.608,336,300
05 dic 2023108.46108.63107.90108.04107.1210,056,300
*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...