Yahoo

Correo

U.S. markets closed

F S&P 500
5,346.75
+1.50(+0.03%)
F Dow Jones
40,016.00
+10.00(+0.02%)
F Nasdaq
18,812.00
+12.75(+0.07%)
E-mini Russell 2000 Index Futur
2,108.90
+1.80(+0.09%)
Petróleo
79.06
-0.20(-0.25%)
Oro
2,422.10
-3.80(-0.16%)

SPDR S&P Pharmaceuticals ETF (XPH)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

41.14

-0.14

(-0.34%)

Al cierre: 03:59PM EDT

41.09

-0.05

(-0.12%)

Fuera de horario:

06:26PM EDT

Periodo de tiempo:

21 may 2023 - 21 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 may 2024	41.20	41.33	41.10	41.14	41.14	8,200
20 may 2024	41.17	41.43	41.17	41.28	41.28	16,500
17 may 2024	41.27	41.27	41.06	41.17	41.17	11,200
16 may 2024	41.40	41.46	41.21	41.28	41.28	19,600
15 may 2024	41.41	41.70	41.36	41.40	41.40	82,600
14 may 2024	41.30	41.39	40.94	41.13	41.13	91,000
13 may 2024	40.77	41.13	40.76	41.02	41.02	7,900
10 may 2024	41.08	41.10	40.56	40.56	40.56	24,100
09 may 2024	40.96	41.11	40.92	40.95	40.95	19,000
08 may 2024	40.73	41.14	40.73	40.93	40.93	19,900
07 may 2024	40.59	40.73	40.43	40.72	40.72	20,400
06 may 2024	40.69	40.69	40.46	40.59	40.59	18,000
03 may 2024	41.22	41.22	40.69	40.78	40.78	19,700
02 may 2024	40.81	40.84	40.43	40.79	40.79	22,200
01 may 2024	39.90	40.79	39.90	40.33	40.33	25,900
30 abr 2024	39.91	40.19	39.79	39.79	39.79	18,800
29 abr 2024	39.74	40.12	39.74	39.98	39.98	11,300
26 abr 2024	39.06	39.65	39.06	39.52	39.52	14,000
25 abr 2024	39.25	39.30	38.89	39.09	39.09	47,900
24 abr 2024	39.74	39.74	39.34	39.50	39.50	10,100
23 abr 2024	39.48	40.00	39.44	39.79	39.79	25,600
22 abr 2024	39.31	39.65	39.18	39.30	39.30	53,600
19 abr 2024	39.04	39.21	38.88	39.14	39.14	15,200
18 abr 2024	39.51	39.52	39.10	39.10	39.10	13,800
17 abr 2024	40.06	40.06	39.57	39.58	39.58	44,900
16 abr 2024	39.74	40.23	39.74	39.89	39.89	37,900
15 abr 2024	40.26	40.32	39.45	39.63	39.63	19,100
12 abr 2024	41.15	41.15	40.00	40.15	40.15	102,900
11 abr 2024	41.51	41.56	41.05	41.39	41.39	17,700
10 abr 2024	41.31	41.35	41.04	41.24	41.24	79,500
09 abr 2024	41.82	42.01	41.74	42.01	42.01	24,000
08 abr 2024	41.78	41.78	41.62	41.64	41.64	49,300
05 abr 2024	41.47	41.84	41.33	41.70	41.70	25,300
04 abr 2024	42.22	42.29	41.48	41.55	41.55	24,800
03 abr 2024	41.91	42.18	41.83	41.88	41.88	19,100
02 abr 2024	42.22	42.22	41.96	42.00	42.00	25,800
01 abr 2024	43.41	43.41	42.46	42.64	42.64	45,000
28 mar 2024	43.07	43.28	42.92	43.13	43.13	107,100
27 mar 2024	42.50	42.98	42.37	42.98	42.98	19,600
26 mar 2024	42.51	42.62	42.09	42.12	42.12	26,300
25 mar 2024	42.71	42.85	42.30	42.31	42.31	141,200
22 mar 2024	43.06	43.18	42.54	42.54	42.54	77,500
21 mar 2024	43.24	43.41	43.00	43.08	43.08	20,800
20 mar 2024	42.42	43.02	42.28	42.99	42.99	26,400
19 mar 2024	41.95	42.59	41.95	42.51	42.51	11,300
18 mar 2024	42.50	42.50	42.10	42.10	42.10	9,300
18 mar 2024	0.173 Dividendo
15 mar 2024	42.37	42.62	42.31	42.62	42.45	7,700
14 mar 2024	42.74	42.74	42.12	42.39	42.22	13,900
13 mar 2024	43.04	43.07	42.67	42.78	42.61	54,900
12 mar 2024	42.72	42.80	42.57	42.75	42.58	12,700
11 mar 2024	42.96	42.96	42.56	42.76	42.59	22,500
08 mar 2024	43.01	43.26	42.72	43.01	42.84	37,300
07 mar 2024	44.01	44.33	44.00	44.07	43.89	27,900
06 mar 2024	44.24	44.24	43.83	43.89	43.71	52,300
05 mar 2024	43.99	43.99	43.74	43.88	43.70	17,300
04 mar 2024	44.61	44.61	43.98	44.03	43.85	69,700
01 mar 2024	44.60	44.71	44.54	44.64	44.46	41,300
29 feb 2024	44.90	44.98	44.37	44.42	44.24	12,200
28 feb 2024	45.48	45.48	44.91	44.92	44.74	22,000
27 feb 2024	45.46	45.62	45.20	45.49	45.31	22,200
26 feb 2024	45.03	45.37	45.03	45.24	45.06	12,500
23 feb 2024	45.04	45.23	44.87	45.22	45.04	22,400
22 feb 2024	44.80	44.96	44.60	44.93	44.75	10,900
21 feb 2024	44.27	44.56	44.27	44.53	44.35	33,400
20 feb 2024	44.86	45.05	44.42	44.48	44.30	106,500
16 feb 2024	45.04	45.39	44.98	45.15	44.97	16,200
15 feb 2024	44.34	45.20	44.34	45.20	45.02	47,600
14 feb 2024	43.77	44.04	43.65	44.04	43.86	101,700
13 feb 2024	43.89	43.99	43.26	43.46	43.28	62,700
12 feb 2024	44.37	44.74	44.37	44.68	44.50	40,000
09 feb 2024	43.36	43.91	43.36	43.83	43.65	60,200
08 feb 2024	43.02	43.34	42.88	43.33	43.15	11,700
07 feb 2024	43.55	43.55	42.97	42.97	42.80	16,700
06 feb 2024	42.67	43.50	42.67	43.50	43.32	25,500
05 feb 2024	42.64	42.64	42.31	42.50	42.33	16,000
02 feb 2024	42.46	42.66	42.14	42.40	42.23	19,500
01 feb 2024	42.24	42.79	41.96	42.74	42.57	73,600
31 ene 2024	42.67	42.84	42.00	42.00	41.83	24,100
30 ene 2024	43.07	43.07	42.39	42.54	42.37	22,900
29 ene 2024	42.35	43.12	42.25	43.05	42.88	39,000
26 ene 2024	42.30	42.56	42.25	42.30	42.13	51,800
25 ene 2024	42.18	42.30	41.86	42.15	41.98	30,500
24 ene 2024	42.33	42.49	41.87	41.88	41.71	19,400
23 ene 2024	42.28	42.28	41.75	42.06	41.89	34,600
22 ene 2024	41.71	42.32	41.71	42.14	41.97	42,800
19 ene 2024	41.43	41.59	41.05	41.56	41.39	93,700
18 ene 2024	41.71	41.71	41.07	41.38	41.21	96,700
17 ene 2024	41.65	41.86	41.48	41.69	41.52	24,800
16 ene 2024	41.95	42.16	41.71	42.04	41.87	31,400
12 ene 2024	42.60	42.87	42.14	42.18	42.01	94,800
11 ene 2024	42.45	42.47	41.91	42.38	42.21	24,900
10 ene 2024	42.76	42.76	42.28	42.62	42.45	98,200
09 ene 2024	42.69	43.00	42.54	42.71	42.54	60,700
08 ene 2024	42.18	42.90	41.95	42.90	42.73	55,400
05 ene 2024	41.77	42.33	41.60	42.18	42.01	38,000
04 ene 2024	41.71	41.94	41.63	41.81	41.64	111,600
03 ene 2024	41.78	41.86	41.39	41.53	41.36	102,600
02 ene 2024	41.11	42.03	40.93	41.68	41.51	129,300
29 dic 2023	41.79	41.79	41.42	41.62	41.45	59,700
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 5005,346.75+1.50(+0.03%)

F Dow Jones40,016.00+10.00(+0.02%)

F Nasdaq18,812.00+12.75(+0.07%)

E-mini Russell 2000 Index Futur2,108.90+1.80(+0.09%)

Petróleo79.06-0.20(-0.25%)

Oro2,422.10-3.80(-0.16%)

SPDR S&P Pharmaceuticals ETF (XPH)

F S&P 500
5,346.75
+1.50(+0.03%)

F Dow Jones
40,016.00
+10.00(+0.02%)

F Nasdaq
18,812.00
+12.75(+0.07%)

E-mini Russell 2000 Index Futur
2,108.90
+1.80(+0.09%)

Petróleo
79.06
-0.20(-0.25%)

Oro
2,422.10
-3.80(-0.16%)