U.S. markets open in 8 hours 56 minutes
F S&P 500
5,158.25 +3.50 (+0.07%) F Dow Jones
38,863.00 +31.00 (+0.08%) F Nasdaq
17,999.00 -1.75 (-0.01%) E-mini Russell 2000 Index Futur
2,052.30 +6.50 (+0.32%) Petróleo
78.39 +0.28 (+0.36%) Oro
2,318.60 +10.00 (+0.43%)
SPDR S&P Metals and Mining ETF (XME)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 60.85 | 61.20 | 60.25 | 60.84 | 60.84 | 3,977,111 |
| 02 may 2024 | 59.56 | 60.34 | 59.17 | 60.10 | 60.10 | 3,111,900 |
| 01 may 2024 | 59.98 | 60.70 | 58.91 | 59.29 | 59.29 | 5,370,300 |
| 30 abr 2024 | 60.43 | 60.81 | 59.26 | 59.27 | 59.27 | 4,918,800 |
| 29 abr 2024 | 61.14 | 61.51 | 60.59 | 61.39 | 61.39 | 2,054,900 |
| 26 abr 2024 | 60.64 | 61.01 | 60.26 | 60.85 | 60.85 | 2,098,200 |
| 25 abr 2024 | 58.99 | 60.54 | 58.44 | 60.33 | 60.33 | 5,040,600 |
| 24 abr 2024 | 59.78 | 60.09 | 58.75 | 59.30 | 59.30 | 3,322,900 |
| 23 abr 2024 | 59.12 | 59.85 | 58.72 | 59.50 | 59.50 | 4,507,500 |
| 22 abr 2024 | 60.23 | 60.84 | 59.65 | 60.35 | 60.35 | 2,807,200 |
| 19 abr 2024 | 60.97 | 61.51 | 60.53 | 60.90 | 60.90 | 3,062,800 |
| 18 abr 2024 | 61.70 | 61.97 | 60.65 | 60.97 | 60.97 | 2,756,000 |
| 17 abr 2024 | 62.33 | 62.79 | 61.18 | 61.27 | 61.27 | 4,124,700 |
| 16 abr 2024 | 60.33 | 61.51 | 59.82 | 61.36 | 61.36 | 3,595,300 |
| 15 abr 2024 | 62.13 | 62.40 | 61.04 | 61.25 | 61.25 | 3,566,300 |
| 12 abr 2024 | 63.30 | 63.59 | 60.99 | 61.40 | 61.40 | 4,206,500 |
| 11 abr 2024 | 62.31 | 62.52 | 61.64 | 62.43 | 62.43 | 2,408,800 |
| 10 abr 2024 | 61.28 | 62.50 | 60.97 | 62.21 | 62.21 | 4,434,200 |
| 09 abr 2024 | 63.03 | 63.50 | 62.12 | 62.86 | 62.86 | 2,576,000 |
| 08 abr 2024 | 62.61 | 62.78 | 61.81 | 62.18 | 62.18 | 3,563,200 |
| 05 abr 2024 | 61.03 | 62.14 | 60.86 | 62.02 | 62.02 | 2,276,700 |
| 04 abr 2024 | 62.36 | 62.47 | 60.90 | 61.15 | 61.15 | 2,996,900 |
| 03 abr 2024 | 60.88 | 62.26 | 60.82 | 62.17 | 62.17 | 3,636,500 |
| 02 abr 2024 | 60.84 | 61.09 | 60.30 | 60.84 | 60.84 | 3,039,800 |
| 01 abr 2024 | 61.00 | 61.05 | 60.45 | 60.83 | 60.83 | 3,083,100 |
| 28 mar 2024 | 59.80 | 60.43 | 59.51 | 60.28 | 60.28 | 4,243,100 |
| 27 mar 2024 | 58.16 | 59.59 | 58.02 | 59.56 | 59.56 | 2,791,300 |
| 26 mar 2024 | 58.37 | 58.39 | 57.56 | 57.70 | 57.70 | 1,942,700 |
| 25 mar 2024 | 58.30 | 59.53 | 58.09 | 58.14 | 58.14 | 3,336,100 |
| 22 mar 2024 | 58.18 | 58.73 | 57.93 | 57.94 | 57.94 | 1,497,300 |
| 21 mar 2024 | 58.38 | 58.63 | 57.96 | 58.47 | 58.47 | 2,366,100 |
| 20 mar 2024 | 56.35 | 58.17 | 56.22 | 57.77 | 57.77 | 2,574,000 |
| 19 mar 2024 | 55.91 | 56.51 | 55.70 | 56.41 | 56.41 | 1,718,300 |
| 18 mar 2024 | 56.66 | 56.78 | 56.12 | 56.20 | 56.20 | 2,413,100 |
| 18 mar 2024 | 0.103 Dividendo | |||||
| 15 mar 2024 | 55.81 | 56.76 | 55.81 | 56.52 | 56.42 | 3,223,400 |
| 14 mar 2024 | 56.77 | 56.77 | 55.36 | 55.99 | 55.89 | 3,520,300 |
| 13 mar 2024 | 57.14 | 57.81 | 56.95 | 57.08 | 56.98 | 3,127,300 |
| 12 mar 2024 | 57.98 | 57.98 | 56.91 | 57.05 | 56.95 | 2,778,300 |
| 11 mar 2024 | 58.24 | 58.48 | 57.41 | 58.06 | 57.95 | 2,534,700 |
| 08 mar 2024 | 59.46 | 59.71 | 58.30 | 58.57 | 58.46 | 3,374,400 |
| 07 mar 2024 | 58.16 | 59.03 | 57.97 | 58.99 | 58.88 | 3,532,700 |
| 06 mar 2024 | 57.51 | 57.90 | 57.29 | 57.50 | 57.40 | 2,022,600 |
| 05 mar 2024 | 57.42 | 57.65 | 56.45 | 56.71 | 56.61 | 1,880,900 |
| 04 mar 2024 | 57.68 | 58.28 | 57.49 | 57.51 | 57.41 | 2,199,000 |
| 01 mar 2024 | 56.82 | 57.86 | 56.67 | 57.37 | 57.27 | 1,930,400 |
| 29 feb 2024 | 56.15 | 56.68 | 56.15 | 56.49 | 56.39 | 2,935,000 |
| 28 feb 2024 | 56.48 | 56.53 | 55.47 | 55.56 | 55.46 | 2,936,600 |
| 27 feb 2024 | 56.77 | 57.16 | 56.68 | 57.03 | 56.93 | 2,263,100 |
| 26 feb 2024 | 55.91 | 56.46 | 55.53 | 56.42 | 56.32 | 1,716,300 |
| 23 feb 2024 | 56.00 | 56.39 | 55.48 | 56.12 | 56.02 | 3,373,100 |
| 22 feb 2024 | 56.01 | 56.18 | 55.42 | 56.06 | 55.96 | 2,548,300 |
| 21 feb 2024 | 55.50 | 56.03 | 55.35 | 55.99 | 55.89 | 1,599,200 |
| 20 feb 2024 | 56.15 | 56.15 | 55.34 | 55.52 | 55.42 | 2,483,000 |
| 16 feb 2024 | 56.91 | 57.46 | 56.64 | 56.66 | 56.56 | 3,097,100 |
| 15 feb 2024 | 55.77 | 57.20 | 55.77 | 57.10 | 57.00 | 2,601,700 |
| 14 feb 2024 | 55.03 | 55.82 | 54.75 | 55.64 | 55.54 | 2,350,000 |
| 13 feb 2024 | 55.47 | 55.61 | 54.24 | 54.61 | 54.51 | 3,507,800 |
| 12 feb 2024 | 56.25 | 57.30 | 56.23 | 56.81 | 56.71 | 1,839,700 |
| 09 feb 2024 | 56.35 | 56.37 | 55.76 | 56.19 | 56.09 | 2,414,600 |
| 08 feb 2024 | 55.61 | 56.46 | 55.34 | 56.23 | 56.13 | 2,544,500 |
| 07 feb 2024 | 55.90 | 56.22 | 55.46 | 56.08 | 55.98 | 2,941,100 |
| 06 feb 2024 | 55.76 | 56.09 | 55.47 | 55.79 | 55.69 | 2,961,100 |
| 05 feb 2024 | 56.51 | 56.51 | 55.28 | 55.71 | 55.61 | 4,001,600 |
| 02 feb 2024 | 57.23 | 57.68 | 56.73 | 57.33 | 57.23 | 2,615,800 |
| 01 feb 2024 | 57.60 | 58.13 | 57.08 | 57.79 | 57.68 | 3,857,500 |
| 31 ene 2024 | 58.12 | 58.84 | 57.15 | 57.18 | 57.08 | 3,464,100 |
| 30 ene 2024 | 57.41 | 58.14 | 57.12 | 58.11 | 58.00 | 2,198,400 |
| 29 ene 2024 | 57.02 | 57.82 | 56.28 | 57.80 | 57.69 | 1,655,600 |
| 26 ene 2024 | 56.85 | 57.34 | 56.56 | 57.06 | 56.96 | 2,424,000 |
| 25 ene 2024 | 57.80 | 57.80 | 56.20 | 56.69 | 56.59 | 2,936,100 |
| 24 ene 2024 | 58.34 | 58.48 | 57.11 | 57.15 | 57.05 | 2,318,000 |
| 23 ene 2024 | 57.50 | 57.98 | 57.06 | 57.43 | 57.33 | 1,944,200 |
| 22 ene 2024 | 56.22 | 56.92 | 56.03 | 56.83 | 56.73 | 2,387,500 |
| 19 ene 2024 | 56.56 | 56.56 | 55.55 | 56.41 | 56.31 | 2,376,200 |
| 18 ene 2024 | 56.20 | 56.35 | 55.52 | 56.22 | 56.12 | 2,557,300 |
| 17 ene 2024 | 55.14 | 55.70 | 54.90 | 55.60 | 55.50 | 2,542,100 |
| 16 ene 2024 | 57.14 | 57.26 | 55.88 | 56.03 | 55.93 | 2,535,100 |
| 12 ene 2024 | 57.64 | 58.51 | 57.29 | 57.53 | 57.43 | 3,006,400 |
| 11 ene 2024 | 57.20 | 57.23 | 56.32 | 56.95 | 56.85 | 2,443,300 |
| 10 ene 2024 | 57.64 | 57.66 | 56.84 | 57.15 | 57.05 | 3,638,800 |
| 09 ene 2024 | 58.21 | 58.21 | 57.61 | 57.66 | 57.55 | 3,120,600 |
| 08 ene 2024 | 57.99 | 58.51 | 57.06 | 58.51 | 58.40 | 2,792,600 |
| 05 ene 2024 | 58.06 | 58.75 | 57.81 | 58.17 | 58.06 | 2,568,800 |
| 04 ene 2024 | 58.24 | 58.90 | 57.92 | 58.29 | 58.18 | 2,697,500 |
| 03 ene 2024 | 58.44 | 58.98 | 57.76 | 58.17 | 58.06 | 3,870,400 |
| 02 ene 2024 | 59.45 | 60.29 | 59.01 | 59.32 | 59.21 | 4,083,400 |
| 29 dic 2023 | 60.65 | 60.68 | 59.73 | 59.83 | 59.72 | 2,122,400 |
| 28 dic 2023 | 61.20 | 61.39 | 60.63 | 60.74 | 60.63 | 2,235,100 |
| 27 dic 2023 | 61.32 | 61.80 | 61.21 | 61.40 | 61.29 | 2,227,100 |
| 26 dic 2023 | 61.05 | 61.46 | 60.75 | 61.27 | 61.16 | 2,537,200 |
| 22 dic 2023 | 60.62 | 61.19 | 60.45 | 60.77 | 60.66 | 2,521,300 |
| 21 dic 2023 | 59.50 | 60.14 | 59.39 | 60.12 | 60.01 | 2,490,100 |
| 20 dic 2023 | 59.70 | 60.52 | 58.78 | 58.78 | 58.67 | 3,953,900 |
| 19 dic 2023 | 58.69 | 59.97 | 58.33 | 59.88 | 59.77 | 4,127,300 |
| 18 dic 2023 | 58.96 | 59.32 | 58.08 | 58.08 | 57.97 | 3,638,800 |
| 18 dic 2023 | 0.096 Dividendo | |||||
| 15 dic 2023 | 57.17 | 57.95 | 56.75 | 57.27 | 57.07 | 3,471,700 |
| 14 dic 2023 | 56.25 | 57.28 | 56.01 | 57.02 | 56.82 | 6,784,200 |
| 13 dic 2023 | 52.95 | 54.96 | 52.77 | 54.95 | 54.76 | 5,120,100 |
| *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.