Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:50AM EDT. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 140.82 | 141.34 | 140.18 | 141.09 | 141.09 | 3,217,921 |
| 22 abr 2024 | 139.38 | 140.59 | 138.93 | 139.48 | 139.48 | 8,530,900 |
| 19 abr 2024 | 139.15 | 139.34 | 138.45 | 138.95 | 138.95 | 9,667,300 |
| 18 abr 2024 | 138.53 | 139.25 | 138.21 | 138.43 | 138.43 | 8,105,800 |
| 17 abr 2024 | 139.49 | 139.62 | 138.22 | 138.44 | 138.44 | 8,480,100 |
| 16 abr 2024 | 139.83 | 139.83 | 138.59 | 138.68 | 138.68 | 10,170,500 |
| 15 abr 2024 | 140.12 | 140.63 | 138.41 | 138.63 | 138.63 | 10,383,600 |
| 12 abr 2024 | 140.28 | 140.29 | 138.46 | 138.91 | 138.91 | 13,796,300 |
| 11 abr 2024 | 142.02 | 142.05 | 140.60 | 141.01 | 141.01 | 8,153,900 |
| 10 abr 2024 | 141.84 | 142.24 | 141.10 | 141.59 | 141.59 | 13,052,700 |
| 09 abr 2024 | 143.07 | 143.35 | 142.28 | 143.27 | 143.27 | 10,534,400 |
| 08 abr 2024 | 143.11 | 143.11 | 142.54 | 142.76 | 142.76 | 9,128,200 |
| 05 abr 2024 | 141.73 | 143.69 | 141.61 | 143.22 | 143.22 | 9,073,100 |
| 04 abr 2024 | 144.93 | 145.02 | 141.87 | 141.95 | 141.95 | 12,685,700 |
| 03 abr 2024 | 144.44 | 145.09 | 143.69 | 144.03 | 144.03 | 8,453,400 |
| 02 abr 2024 | 144.49 | 144.65 | 143.44 | 144.19 | 144.19 | 10,776,400 |
| 01 abr 2024 | 147.64 | 147.73 | 145.94 | 146.47 | 146.47 | 7,378,300 |
| 28 mar 2024 | 147.92 | 148.23 | 147.68 | 147.73 | 147.73 | 8,090,200 |
| 27 mar 2024 | 147.01 | 147.71 | 146.62 | 147.71 | 147.71 | 8,797,400 |
| 26 mar 2024 | 145.53 | 145.94 | 145.14 | 145.77 | 145.77 | 6,942,400 |
| 25 mar 2024 | 145.71 | 145.86 | 145.01 | 145.24 | 145.24 | 5,253,000 |
| 22 mar 2024 | 145.85 | 146.22 | 145.26 | 145.44 | 145.44 | 5,537,200 |
| 21 mar 2024 | 145.75 | 146.17 | 145.34 | 145.64 | 145.64 | 8,865,300 |
| 20 mar 2024 | 145.43 | 145.50 | 144.64 | 145.45 | 145.45 | 8,268,200 |
| 19 mar 2024 | 144.94 | 145.87 | 144.52 | 145.78 | 145.78 | 5,240,200 |
| 18 mar 2024 | 145.43 | 145.57 | 144.72 | 144.82 | 144.82 | 6,407,000 |
| 18 mar 2024 | 0.523 Dividendo | |||||
| 15 mar 2024 | 145.02 | 145.66 | 144.85 | 145.36 | 144.84 | 10,570,500 |
| 14 mar 2024 | 146.55 | 146.66 | 145.13 | 145.94 | 145.41 | 9,605,700 |
| 13 mar 2024 | 147.59 | 147.70 | 145.89 | 146.46 | 145.93 | 7,874,200 |
| 12 mar 2024 | 146.45 | 147.39 | 145.96 | 147.03 | 146.50 | 7,143,700 |
| 11 mar 2024 | 146.10 | 146.61 | 145.29 | 146.35 | 145.82 | 7,723,800 |
| 08 mar 2024 | 146.56 | 147.25 | 146.17 | 146.43 | 145.90 | 7,802,500 |
| 07 mar 2024 | 146.38 | 147.05 | 146.18 | 146.70 | 146.17 | 6,438,300 |
| 06 mar 2024 | 145.30 | 146.56 | 145.30 | 146.02 | 145.49 | 8,085,300 |
| 05 mar 2024 | 146.17 | 146.41 | 144.55 | 145.03 | 144.51 | 9,743,400 |
| 04 mar 2024 | 145.92 | 146.68 | 145.77 | 146.12 | 145.59 | 10,657,800 |
| 01 mar 2024 | 145.15 | 146.44 | 144.51 | 146.34 | 145.81 | 8,741,400 |
| 29 feb 2024 | 146.00 | 146.24 | 144.72 | 144.82 | 144.30 | 9,435,600 |
| 28 feb 2024 | 146.12 | 146.28 | 145.32 | 146.01 | 145.48 | 8,038,800 |
| 27 feb 2024 | 146.38 | 147.19 | 146.04 | 146.74 | 146.21 | 7,374,000 |
| 26 feb 2024 | 147.77 | 148.11 | 146.97 | 147.10 | 146.57 | 7,248,300 |
| 23 feb 2024 | 147.66 | 148.27 | 147.34 | 147.86 | 147.33 | 9,194,600 |
| 22 feb 2024 | 145.64 | 147.43 | 145.33 | 147.16 | 146.63 | 9,130,000 |
| 21 feb 2024 | 144.66 | 145.49 | 144.24 | 145.45 | 144.93 | 7,213,800 |
| 20 feb 2024 | 145.73 | 146.19 | 144.76 | 145.13 | 144.61 | 9,120,400 |
| 16 feb 2024 | 145.34 | 146.60 | 144.82 | 145.62 | 145.10 | 8,424,100 |
| 15 feb 2024 | 144.20 | 145.43 | 143.99 | 145.15 | 144.63 | 9,294,800 |
| 14 feb 2024 | 143.35 | 144.15 | 143.07 | 144.10 | 143.58 | 9,701,100 |
| 13 feb 2024 | 143.47 | 144.47 | 142.15 | 142.86 | 142.35 | 11,170,000 |
| 12 feb 2024 | 143.82 | 144.24 | 143.14 | 144.20 | 143.68 | 6,645,500 |
| 09 feb 2024 | 144.06 | 144.29 | 143.54 | 144.01 | 143.49 | 7,447,800 |
| 08 feb 2024 | 144.23 | 144.23 | 143.47 | 144.12 | 143.60 | 6,672,400 |
| 07 feb 2024 | 144.34 | 145.03 | 144.07 | 144.37 | 143.85 | 7,884,600 |
| 06 feb 2024 | 143.54 | 144.09 | 142.82 | 143.98 | 143.46 | 10,159,000 |
| 05 feb 2024 | 142.50 | 143.31 | 141.78 | 142.43 | 141.92 | 9,631,700 |
| 02 feb 2024 | 142.15 | 142.65 | 141.27 | 141.99 | 141.48 | 10,629,200 |
| 01 feb 2024 | 140.55 | 142.20 | 139.87 | 142.20 | 141.69 | 8,503,600 |
| 31 ene 2024 | 141.64 | 141.75 | 140.35 | 140.38 | 139.87 | 10,223,100 |
| 30 ene 2024 | 140.48 | 140.82 | 139.81 | 140.57 | 140.06 | 5,940,300 |
| 29 ene 2024 | 139.40 | 140.26 | 139.31 | 140.25 | 139.75 | 6,229,600 |
| 26 ene 2024 | 139.44 | 139.56 | 138.92 | 139.27 | 138.77 | 5,759,100 |
| 25 ene 2024 | 138.20 | 138.51 | 137.21 | 138.48 | 137.98 | 10,050,200 |
| 24 ene 2024 | 140.34 | 140.68 | 138.67 | 138.69 | 138.19 | 9,104,900 |
| 23 ene 2024 | 139.89 | 140.06 | 138.97 | 139.97 | 139.47 | 6,407,400 |
| 22 ene 2024 | 139.58 | 140.44 | 139.23 | 140.07 | 139.57 | 7,831,400 |
| 19 ene 2024 | 139.46 | 139.82 | 138.69 | 139.46 | 138.96 | 8,841,300 |
| 18 ene 2024 | 138.20 | 139.51 | 137.52 | 139.38 | 138.88 | 8,929,300 |
| 17 ene 2024 | 139.45 | 140.09 | 139.01 | 139.40 | 138.90 | 8,337,200 |
| 16 ene 2024 | 140.17 | 140.36 | 139.46 | 139.68 | 139.18 | 7,426,900 |
| 12 ene 2024 | 140.48 | 141.16 | 140.05 | 140.52 | 140.01 | 8,026,400 |
| 11 ene 2024 | 140.79 | 141.03 | 140.00 | 140.87 | 140.36 | 7,182,300 |
| 10 ene 2024 | 140.41 | 141.14 | 139.88 | 140.97 | 140.46 | 9,773,300 |
| 09 ene 2024 | 140.20 | 141.56 | 139.87 | 140.33 | 139.83 | 9,201,300 |
| 08 ene 2024 | 139.16 | 140.38 | 138.59 | 140.35 | 139.85 | 7,999,400 |
| 05 ene 2024 | 138.92 | 139.70 | 138.53 | 139.12 | 138.62 | 9,436,900 |
| 04 ene 2024 | 138.98 | 140.00 | 138.74 | 139.24 | 138.74 | 11,649,200 |
| 03 ene 2024 | 139.24 | 139.53 | 138.38 | 138.55 | 138.05 | 9,585,000 |
| 02 ene 2024 | 136.04 | 139.05 | 135.97 | 138.78 | 138.28 | 11,785,900 |
| 29 dic 2023 | 136.24 | 136.62 | 135.82 | 136.38 | 135.89 | 5,590,000 |
| 28 dic 2023 | 136.00 | 136.70 | 135.98 | 136.24 | 135.75 | 5,800,200 |
| 27 dic 2023 | 135.17 | 135.98 | 135.14 | 135.89 | 135.40 | 5,444,100 |
| 26 dic 2023 | 134.91 | 135.68 | 134.74 | 135.32 | 134.83 | 3,688,600 |
| 22 dic 2023 | 134.68 | 135.44 | 134.48 | 135.02 | 134.53 | 5,355,100 |
| 21 dic 2023 | 133.53 | 134.45 | 133.22 | 134.35 | 133.87 | 5,606,800 |
| 20 dic 2023 | 134.60 | 134.68 | 132.72 | 132.73 | 132.25 | 7,299,000 |
| 19 dic 2023 | 133.95 | 134.75 | 133.74 | 134.68 | 134.20 | 6,358,200 |
| 18 dic 2023 | 134.06 | 134.20 | 133.43 | 133.78 | 133.30 | 5,944,300 |
| 18 dic 2023 | 0.598 Dividendo | |||||
| 15 dic 2023 | 134.68 | 134.94 | 133.66 | 134.16 | 133.08 | 8,296,600 |
| 14 dic 2023 | 136.43 | 136.51 | 134.80 | 135.31 | 134.22 | 10,098,700 |
| 13 dic 2023 | 132.94 | 136.01 | 132.76 | 135.97 | 134.88 | 9,074,300 |
| 12 dic 2023 | 133.13 | 133.70 | 132.50 | 133.51 | 132.44 | 6,779,000 |
| 11 dic 2023 | 132.78 | 133.19 | 132.13 | 132.94 | 131.87 | 9,016,800 |
| 08 dic 2023 | 131.94 | 132.38 | 131.28 | 132.07 | 131.01 | 6,007,600 |
| 07 dic 2023 | 132.03 | 132.35 | 131.25 | 131.85 | 130.79 | 6,396,700 |
| 06 dic 2023 | 132.20 | 132.45 | 131.75 | 132.01 | 130.95 | 6,210,400 |
| 05 dic 2023 | 131.81 | 132.12 | 131.09 | 131.91 | 130.85 | 6,581,000 |
| 04 dic 2023 | 131.48 | 132.33 | 131.44 | 132.08 | 131.02 | 6,943,900 |
| 01 dic 2023 | 131.13 | 131.97 | 131.03 | 131.83 | 130.77 | 9,370,900 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.