The Real Estate Select Sector SPDR Fund (XLRE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:33PM EDT. Mercado abierto.
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 38.43 | 38.56 | 38.08 | 38.17 | 38.17 | 5,412,656 |
| 21 may 2024 | 38.43 | 38.58 | 38.34 | 38.49 | 38.49 | 3,621,500 |
| 20 may 2024 | 38.70 | 38.79 | 38.47 | 38.52 | 38.52 | 4,067,100 |
| 17 may 2024 | 38.82 | 38.86 | 38.62 | 38.76 | 38.76 | 6,153,000 |
| 16 may 2024 | 38.86 | 39.01 | 38.72 | 38.76 | 38.76 | 7,195,600 |
| 15 may 2024 | 38.81 | 38.95 | 38.67 | 38.83 | 38.83 | 10,083,500 |
| 14 may 2024 | 38.16 | 38.37 | 37.99 | 38.18 | 38.18 | 9,703,800 |
| 13 may 2024 | 37.97 | 38.13 | 37.70 | 37.91 | 37.91 | 6,846,500 |
| 10 may 2024 | 38.00 | 38.02 | 37.69 | 37.81 | 37.81 | 6,882,900 |
| 09 may 2024 | 37.51 | 37.98 | 37.50 | 37.95 | 37.95 | 8,914,600 |
| 08 may 2024 | 37.21 | 37.22 | 36.99 | 37.07 | 37.07 | 8,182,100 |
| 07 may 2024 | 37.31 | 37.51 | 37.17 | 37.42 | 37.42 | 13,276,100 |
| 06 may 2024 | 37.27 | 37.33 | 36.85 | 37.03 | 37.03 | 9,739,000 |
| 03 may 2024 | 37.33 | 37.58 | 36.93 | 37.02 | 37.02 | 11,887,700 |
| 02 may 2024 | 36.58 | 36.78 | 36.14 | 36.73 | 36.73 | 13,264,300 |
| 01 may 2024 | 36.18 | 36.86 | 36.08 | 36.21 | 36.21 | 15,601,300 |
| 30 abr 2024 | 36.56 | 36.77 | 36.17 | 36.19 | 36.19 | 9,796,800 |
| 29 abr 2024 | 36.65 | 36.96 | 36.63 | 36.87 | 36.87 | 6,987,400 |
| 26 abr 2024 | 36.45 | 36.83 | 36.39 | 36.46 | 36.46 | 6,950,900 |
| 25 abr 2024 | 36.31 | 36.51 | 36.02 | 36.43 | 36.43 | 8,374,300 |
| 24 abr 2024 | 36.33 | 36.71 | 36.15 | 36.64 | 36.64 | 10,758,500 |
| 23 abr 2024 | 36.26 | 36.62 | 36.17 | 36.50 | 36.50 | 10,804,900 |
| 22 abr 2024 | 36.03 | 36.26 | 35.79 | 36.17 | 36.17 | 7,762,900 |
| 19 abr 2024 | 35.90 | 36.05 | 35.74 | 35.88 | 35.88 | 10,628,800 |
| 18 abr 2024 | 35.89 | 35.95 | 35.57 | 35.74 | 35.74 | 10,327,600 |
| 17 abr 2024 | 35.93 | 36.10 | 35.72 | 35.73 | 35.73 | 11,722,700 |
| 16 abr 2024 | 36.46 | 36.51 | 35.92 | 36.03 | 36.03 | 11,776,100 |
| 15 abr 2024 | 37.47 | 37.53 | 36.35 | 36.59 | 36.59 | 7,757,100 |
| 12 abr 2024 | 37.49 | 37.50 | 37.09 | 37.24 | 37.24 | 9,245,000 |
| 11 abr 2024 | 37.84 | 37.90 | 37.31 | 37.63 | 37.63 | 9,441,800 |
| 10 abr 2024 | 38.18 | 38.18 | 37.35 | 37.59 | 37.59 | 14,873,300 |
| 09 abr 2024 | 38.90 | 39.21 | 38.78 | 39.20 | 39.20 | 7,566,100 |
| 08 abr 2024 | 38.49 | 38.74 | 38.41 | 38.71 | 38.71 | 5,588,500 |
| 05 abr 2024 | 38.03 | 38.47 | 37.95 | 38.38 | 38.38 | 6,055,700 |
| 04 abr 2024 | 38.81 | 38.96 | 38.02 | 38.13 | 38.13 | 6,667,800 |
| 03 abr 2024 | 38.37 | 38.51 | 38.17 | 38.43 | 38.43 | 5,392,200 |
| 02 abr 2024 | 38.60 | 38.60 | 38.28 | 38.41 | 38.41 | 7,393,500 |
| 01 abr 2024 | 39.61 | 39.62 | 38.79 | 38.84 | 38.84 | 8,064,400 |
| 28 mar 2024 | 39.37 | 39.62 | 39.37 | 39.53 | 39.53 | 5,695,400 |
| 27 mar 2024 | 38.73 | 39.28 | 38.62 | 39.28 | 39.28 | 6,711,000 |
| 26 mar 2024 | 38.50 | 38.56 | 38.28 | 38.31 | 38.31 | 6,160,300 |
| 25 mar 2024 | 38.67 | 38.79 | 38.44 | 38.47 | 38.47 | 5,661,600 |
| 22 mar 2024 | 39.08 | 39.17 | 38.58 | 38.62 | 38.62 | 4,400,800 |
| 21 mar 2024 | 39.10 | 39.30 | 38.85 | 39.08 | 39.08 | 6,263,500 |
| 20 mar 2024 | 38.44 | 39.02 | 38.31 | 38.93 | 38.93 | 8,678,200 |
| 19 mar 2024 | 38.79 | 38.91 | 38.51 | 38.77 | 38.77 | 5,255,100 |
| 18 mar 2024 | 38.84 | 39.01 | 38.71 | 38.77 | 38.77 | 4,971,000 |
| 18 mar 2024 | 0.264 Dividendo | |||||
| 15 mar 2024 | 38.68 | 39.13 | 38.68 | 39.04 | 38.78 | 9,638,900 |
| 14 mar 2024 | 39.43 | 39.54 | 38.69 | 39.06 | 38.80 | 10,442,800 |
| 13 mar 2024 | 39.80 | 40.01 | 39.49 | 39.62 | 39.35 | 6,245,300 |
| 12 mar 2024 | 39.87 | 40.02 | 39.52 | 39.87 | 39.60 | 5,669,000 |
| 11 mar 2024 | 40.03 | 40.33 | 39.78 | 39.97 | 39.70 | 4,594,600 |
| 08 mar 2024 | 39.99 | 40.26 | 39.93 | 40.17 | 39.90 | 7,549,200 |
| 07 mar 2024 | 39.92 | 40.01 | 39.48 | 39.70 | 39.43 | 5,077,000 |
| 06 mar 2024 | 39.74 | 39.84 | 39.49 | 39.70 | 39.43 | 5,483,600 |
| 05 mar 2024 | 39.83 | 40.10 | 39.31 | 39.48 | 39.21 | 6,913,800 |
| 04 mar 2024 | 39.45 | 40.02 | 39.18 | 39.99 | 39.72 | 8,697,600 |
| 01 mar 2024 | 39.01 | 39.58 | 38.61 | 39.54 | 39.27 | 9,654,900 |
| 29 feb 2024 | 39.05 | 39.32 | 38.95 | 39.11 | 38.85 | 12,860,800 |
| 28 feb 2024 | 38.13 | 38.96 | 38.07 | 38.80 | 38.54 | 7,497,600 |
| 27 feb 2024 | 38.51 | 38.66 | 38.19 | 38.31 | 38.05 | 9,466,100 |
| 26 feb 2024 | 38.64 | 38.83 | 38.22 | 38.28 | 38.02 | 6,427,800 |
| 23 feb 2024 | 38.74 | 38.92 | 38.60 | 38.72 | 38.46 | 5,263,400 |
| 22 feb 2024 | 38.69 | 38.88 | 38.56 | 38.67 | 38.41 | 6,144,400 |
| 21 feb 2024 | 38.45 | 38.62 | 38.28 | 38.57 | 38.31 | 5,653,100 |
| 20 feb 2024 | 38.21 | 38.49 | 37.97 | 38.29 | 38.03 | 6,929,300 |
| 16 feb 2024 | 38.23 | 38.56 | 38.07 | 38.35 | 38.09 | 7,682,800 |
| 15 feb 2024 | 38.17 | 38.80 | 38.17 | 38.75 | 38.49 | 8,637,600 |
| 14 feb 2024 | 37.72 | 38.06 | 37.52 | 37.84 | 37.58 | 14,186,400 |
| 13 feb 2024 | 37.52 | 37.60 | 37.08 | 37.59 | 37.34 | 21,419,000 |
| 12 feb 2024 | 38.50 | 38.67 | 38.21 | 38.29 | 38.03 | 5,376,400 |
| 09 feb 2024 | 38.30 | 38.44 | 37.94 | 38.41 | 38.15 | 5,515,700 |
| 08 feb 2024 | 37.97 | 38.40 | 37.95 | 38.31 | 38.05 | 4,517,700 |
| 07 feb 2024 | 38.26 | 38.31 | 37.87 | 38.10 | 37.84 | 6,679,000 |
| 06 feb 2024 | 37.63 | 38.17 | 37.48 | 38.12 | 37.86 | 7,866,800 |
| 05 feb 2024 | 37.83 | 37.87 | 37.43 | 37.55 | 37.30 | 8,668,200 |
| 02 feb 2024 | 38.36 | 38.56 | 37.65 | 38.31 | 38.05 | 12,844,000 |
| 01 feb 2024 | 38.05 | 38.81 | 37.90 | 38.80 | 38.54 | 10,887,000 |
| 31 ene 2024 | 38.63 | 38.88 | 38.03 | 38.13 | 37.87 | 11,580,700 |
| 30 ene 2024 | 38.55 | 38.74 | 38.33 | 38.41 | 38.15 | 6,931,500 |
| 29 ene 2024 | 38.48 | 38.81 | 38.39 | 38.77 | 38.51 | 5,724,200 |
| 26 ene 2024 | 38.71 | 38.80 | 38.41 | 38.49 | 38.23 | 4,398,000 |
| 25 ene 2024 | 38.68 | 38.82 | 38.47 | 38.66 | 38.40 | 6,601,700 |
| 24 ene 2024 | 39.06 | 39.08 | 38.11 | 38.14 | 37.88 | 7,349,500 |
| 23 ene 2024 | 39.04 | 39.15 | 38.53 | 38.67 | 38.41 | 4,549,800 |
| 22 ene 2024 | 38.83 | 39.30 | 38.74 | 38.88 | 38.62 | 5,850,600 |
| 19 ene 2024 | 38.46 | 38.85 | 38.13 | 38.70 | 38.44 | 7,566,200 |
| 18 ene 2024 | 38.60 | 38.75 | 38.09 | 38.33 | 38.07 | 6,142,100 |
| 17 ene 2024 | 38.82 | 39.28 | 38.18 | 38.58 | 38.32 | 9,752,000 |
| 16 ene 2024 | 39.35 | 39.55 | 39.18 | 39.30 | 39.03 | 11,100,100 |
| 12 ene 2024 | 39.65 | 39.74 | 39.32 | 39.54 | 39.27 | 4,393,500 |
| 11 ene 2024 | 39.41 | 39.52 | 39.07 | 39.24 | 38.97 | 5,151,900 |
| 10 ene 2024 | 39.61 | 39.80 | 39.47 | 39.61 | 39.34 | 4,498,600 |
| 09 ene 2024 | 39.52 | 39.74 | 39.29 | 39.55 | 39.28 | 4,134,500 |
| 08 ene 2024 | 39.26 | 39.87 | 39.19 | 39.83 | 39.56 | 4,812,700 |
| 05 ene 2024 | 39.15 | 39.63 | 38.92 | 39.29 | 39.02 | 5,770,000 |
| 04 ene 2024 | 39.39 | 39.66 | 39.24 | 39.37 | 39.10 | 7,180,300 |
| 03 ene 2024 | 40.13 | 40.13 | 39.40 | 39.47 | 39.20 | 7,424,500 |
| 02 ene 2024 | 39.97 | 40.45 | 39.78 | 40.43 | 40.16 | 6,591,500 |
| *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.