U.S. markets closed
F S&P 500
5,124.25 +42.00 (+0.83%) F Dow Jones
38,330.00 +42.00 (+0.11%) F Nasdaq
17,773.25 +205.75 (+1.17%) E-mini Russell 2000 Index Futur
1,988.80 -4.40 (-0.22%) Petróleo
83.82 +0.25 (+0.30%) Oro
2,347.70 +5.20 (+0.22%)
SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 71.67 | 72.30 | 71.05 | 72.21 | 72.21 | 5,621,200 |
| 24 abr 2024 | 72.63 | 72.97 | 72.29 | 72.52 | 72.52 | 5,524,800 |
| 23 abr 2024 | 71.97 | 73.12 | 71.85 | 73.04 | 73.04 | 6,462,700 |
| 22 abr 2024 | 71.41 | 72.03 | 70.91 | 71.47 | 71.47 | 6,264,300 |
| 19 abr 2024 | 70.49 | 71.21 | 70.47 | 71.17 | 71.17 | 6,532,300 |
| 18 abr 2024 | 70.95 | 71.62 | 70.44 | 70.69 | 70.69 | 6,667,400 |
| 17 abr 2024 | 71.46 | 71.66 | 70.41 | 70.66 | 70.66 | 8,632,000 |
| 16 abr 2024 | 70.72 | 71.21 | 70.22 | 70.97 | 70.97 | 10,533,500 |
| 15 abr 2024 | 72.55 | 72.87 | 70.80 | 70.93 | 70.93 | 8,827,600 |
| 12 abr 2024 | 73.14 | 73.17 | 71.69 | 71.88 | 71.88 | 8,320,200 |
| 11 abr 2024 | 73.48 | 73.71 | 72.69 | 73.57 | 73.57 | 4,530,200 |
| 10 abr 2024 | 73.53 | 73.88 | 72.83 | 73.36 | 73.36 | 9,230,600 |
| 09 abr 2024 | 75.11 | 75.39 | 74.29 | 74.87 | 74.87 | 6,203,400 |
| 08 abr 2024 | 75.01 | 75.48 | 74.74 | 74.82 | 74.82 | 3,534,300 |
| 05 abr 2024 | 74.43 | 74.97 | 74.28 | 74.67 | 74.67 | 5,745,400 |
| 04 abr 2024 | 76.25 | 76.30 | 74.27 | 74.44 | 74.44 | 5,804,900 |
| 03 abr 2024 | 76.17 | 76.21 | 75.32 | 75.47 | 75.47 | 5,270,100 |
| 02 abr 2024 | 77.58 | 77.63 | 76.02 | 76.25 | 76.25 | 6,433,300 |
| 01 abr 2024 | 79.05 | 79.12 | 78.38 | 78.46 | 78.46 | 5,655,500 |
| 28 mar 2024 | 78.45 | 79.11 | 78.33 | 78.99 | 78.99 | 4,638,600 |
| 27 mar 2024 | 77.24 | 78.37 | 77.21 | 78.36 | 78.36 | 4,651,500 |
| 26 mar 2024 | 76.82 | 77.33 | 76.65 | 76.84 | 76.84 | 2,425,000 |
| 25 mar 2024 | 77.44 | 77.94 | 76.53 | 76.54 | 76.54 | 3,965,900 |
| 22 mar 2024 | 77.83 | 78.08 | 77.20 | 77.23 | 77.23 | 4,033,400 |
| 21 mar 2024 | 77.07 | 78.42 | 77.07 | 78.14 | 78.14 | 6,912,000 |
| 20 mar 2024 | 75.93 | 77.35 | 75.81 | 77.33 | 77.33 | 8,114,400 |
| 19 mar 2024 | 75.08 | 76.06 | 75.03 | 75.99 | 75.99 | 6,171,800 |
| 18 mar 2024 | 75.66 | 75.84 | 74.79 | 75.42 | 75.42 | 7,812,300 |
| 18 mar 2024 | 0.15 Dividendo | |||||
| 15 mar 2024 | 74.83 | 75.82 | 74.83 | 75.61 | 75.46 | 4,831,200 |
| 14 mar 2024 | 76.20 | 76.39 | 74.64 | 75.26 | 75.11 | 6,803,000 |
| 13 mar 2024 | 75.16 | 76.20 | 74.92 | 75.92 | 75.77 | 4,183,400 |
| 12 mar 2024 | 75.47 | 75.95 | 75.03 | 75.41 | 75.26 | 4,635,100 |
| 11 mar 2024 | 75.44 | 75.81 | 74.72 | 75.26 | 75.11 | 3,781,200 |
| 08 mar 2024 | 76.10 | 76.65 | 75.13 | 75.62 | 75.47 | 7,116,400 |
| 07 mar 2024 | 75.93 | 76.54 | 75.57 | 75.69 | 75.54 | 5,852,400 |
| 06 mar 2024 | 76.72 | 76.83 | 75.17 | 75.48 | 75.33 | 9,554,900 |
| 05 mar 2024 | 76.44 | 77.30 | 76.30 | 76.70 | 76.55 | 5,139,600 |
| 04 mar 2024 | 76.96 | 77.59 | 76.70 | 76.72 | 76.57 | 4,783,900 |
| 01 mar 2024 | 76.53 | 77.12 | 75.84 | 77.02 | 76.87 | 7,278,700 |
| 29 feb 2024 | 76.77 | 76.97 | 75.96 | 76.49 | 76.34 | 7,927,300 |
| 28 feb 2024 | 76.18 | 76.58 | 75.90 | 75.96 | 75.81 | 7,685,000 |
| 27 feb 2024 | 75.25 | 76.84 | 75.25 | 76.64 | 76.49 | 8,561,800 |
| 26 feb 2024 | 74.61 | 75.23 | 74.46 | 74.79 | 74.64 | 7,197,500 |
| 23 feb 2024 | 73.90 | 74.99 | 73.81 | 74.63 | 74.48 | 7,974,400 |
| 22 feb 2024 | 72.92 | 73.48 | 72.61 | 73.32 | 73.17 | 4,613,200 |
| 21 feb 2024 | 72.83 | 73.25 | 72.30 | 72.70 | 72.56 | 6,466,600 |
| 20 feb 2024 | 73.04 | 73.30 | 72.78 | 73.04 | 72.90 | 3,325,800 |
| 16 feb 2024 | 73.03 | 74.22 | 72.95 | 73.57 | 73.42 | 4,323,800 |
| 15 feb 2024 | 73.19 | 74.11 | 73.19 | 73.98 | 73.83 | 7,786,000 |
| 14 feb 2024 | 72.68 | 73.15 | 71.88 | 72.97 | 72.83 | 8,237,500 |
| 13 feb 2024 | 72.13 | 72.56 | 71.35 | 72.00 | 71.86 | 12,499,900 |
| 12 feb 2024 | 72.78 | 74.36 | 72.78 | 74.16 | 74.01 | 4,554,100 |
| 09 feb 2024 | 71.74 | 72.78 | 71.54 | 72.70 | 72.56 | 7,048,400 |
| 08 feb 2024 | 70.69 | 71.79 | 70.40 | 71.73 | 71.59 | 6,961,400 |
| 07 feb 2024 | 70.72 | 70.95 | 70.19 | 70.67 | 70.53 | 5,670,600 |
| 06 feb 2024 | 69.58 | 70.61 | 69.26 | 70.58 | 70.44 | 3,680,900 |
| 05 feb 2024 | 70.05 | 70.06 | 69.00 | 69.70 | 69.56 | 7,543,900 |
| 02 feb 2024 | 69.81 | 71.25 | 69.37 | 70.74 | 70.60 | 11,707,200 |
| 01 feb 2024 | 69.27 | 70.43 | 68.69 | 70.40 | 70.26 | 11,209,800 |
| 31 ene 2024 | 69.92 | 70.49 | 68.48 | 68.60 | 68.46 | 11,765,800 |
| 30 ene 2024 | 70.10 | 70.55 | 69.92 | 70.26 | 70.12 | 5,032,400 |
| 29 ene 2024 | 69.87 | 70.61 | 69.54 | 70.52 | 70.38 | 5,054,000 |
| 26 ene 2024 | 69.98 | 70.36 | 69.77 | 69.94 | 69.80 | 6,269,400 |
| 25 ene 2024 | 69.23 | 69.69 | 68.85 | 69.59 | 69.45 | 8,733,100 |
| 24 ene 2024 | 70.17 | 70.17 | 68.56 | 68.69 | 68.55 | 7,012,700 |
| 23 ene 2024 | 70.43 | 70.93 | 69.10 | 69.36 | 69.22 | 6,962,300 |
| 22 ene 2024 | 69.08 | 70.03 | 68.87 | 69.96 | 69.82 | 6,719,900 |
| 19 ene 2024 | 68.51 | 69.12 | 67.57 | 68.68 | 68.54 | 9,282,700 |
| 18 ene 2024 | 68.61 | 68.67 | 67.61 | 68.39 | 68.25 | 8,903,500 |
| 17 ene 2024 | 68.01 | 68.41 | 67.75 | 68.22 | 68.08 | 4,762,400 |
| 16 ene 2024 | 68.35 | 68.71 | 67.88 | 68.63 | 68.49 | 6,729,700 |
| 12 ene 2024 | 70.04 | 70.50 | 68.61 | 68.82 | 68.68 | 6,910,200 |
| 11 ene 2024 | 69.96 | 70.13 | 68.90 | 69.68 | 69.54 | 6,832,700 |
| 10 ene 2024 | 70.07 | 70.41 | 69.57 | 70.23 | 70.09 | 3,910,200 |
| 09 ene 2024 | 70.17 | 70.40 | 69.79 | 70.02 | 69.88 | 5,692,300 |
| 08 ene 2024 | 69.56 | 70.68 | 69.24 | 70.62 | 70.48 | 6,736,200 |
| 05 ene 2024 | 69.29 | 70.47 | 69.03 | 69.40 | 69.26 | 4,943,900 |
| 04 ene 2024 | 69.47 | 69.88 | 69.00 | 69.52 | 69.38 | 5,558,700 |
| 03 ene 2024 | 71.36 | 71.59 | 69.61 | 69.65 | 69.51 | 9,163,000 |
| 02 ene 2024 | 71.80 | 72.94 | 71.47 | 72.26 | 72.12 | 7,248,200 |
| 29 dic 2023 | 72.97 | 73.23 | 72.16 | 72.32 | 72.18 | 7,862,800 |
| 28 dic 2023 | 72.79 | 73.19 | 72.71 | 73.11 | 72.96 | 4,631,700 |
| 27 dic 2023 | 72.91 | 73.32 | 72.64 | 73.12 | 72.97 | 5,139,400 |
| 26 dic 2023 | 72.34 | 72.88 | 72.02 | 72.71 | 72.57 | 3,650,600 |
| 22 dic 2023 | 71.44 | 72.64 | 71.44 | 72.04 | 71.90 | 6,795,800 |
| 21 dic 2023 | 71.87 | 72.29 | 71.46 | 72.24 | 72.10 | 6,087,200 |
| 20 dic 2023 | 71.84 | 72.52 | 70.84 | 70.84 | 70.70 | 6,801,000 |
| 19 dic 2023 | 71.18 | 72.30 | 71.01 | 72.20 | 72.06 | 5,085,900 |
| 18 dic 2023 | 70.92 | 71.21 | 70.19 | 70.76 | 70.62 | 6,493,900 |
| 18 dic 2023 | 0.326 Dividendo | |||||
| 15 dic 2023 | 71.58 | 71.89 | 70.55 | 70.85 | 70.38 | 6,532,900 |
| 14 dic 2023 | 70.89 | 71.79 | 70.74 | 71.43 | 70.96 | 11,274,700 |
| 13 dic 2023 | 67.70 | 69.78 | 66.98 | 69.75 | 69.29 | 8,335,500 |
| 12 dic 2023 | 67.94 | 68.00 | 67.44 | 67.53 | 67.09 | 3,477,000 |
| 11 dic 2023 | 67.68 | 68.35 | 67.50 | 68.19 | 67.74 | 6,785,300 |
| 08 dic 2023 | 66.90 | 67.64 | 66.61 | 67.08 | 66.64 | 6,429,400 |
| 07 dic 2023 | 66.33 | 67.14 | 66.04 | 67.07 | 66.63 | 5,881,100 |
| 06 dic 2023 | 66.61 | 67.41 | 66.23 | 66.35 | 65.91 | 7,185,600 |
| 05 dic 2023 | 66.86 | 66.97 | 65.93 | 65.98 | 65.55 | 5,829,800 |
| *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.