Adelanto de Hot Sale: una de las grandes gangas ya está aquí

SPDR S&P Telecom ETF (XTL)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

80.51

+0.24

(+0.30%)

Al cierre: 03:54PM EDT

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USD

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
20 may 2022	80.91	80.91	79.13	80.51	80.51	3,600
19 may 2022	79.53	80.87	79.01	80.27	80.27	1,500
18 may 2022	80.30	80.56	80.21	80.44	80.44	6,100
17 may 2022	82.10	82.89	82.10	82.89	82.89	700
16 may 2022	81.81	81.81	80.36	80.36	80.36	1,000
13 may 2022	80.04	81.69	79.89	81.52	81.52	4,900
12 may 2022	78.96	78.96	78.37	78.67	78.67	1,700
11 may 2022	79.17	80.81	78.14	78.14	78.14	3,100
10 may 2022	79.82	80.15	79.28	79.29	79.29	1,100
09 may 2022	81.16	81.16	79.44	79.44	79.44	3,800
06 may 2022	82.73	82.73	81.97	82.11	82.11	2,600
05 may 2022	85.22	85.22	82.61	83.15	83.15	3,700
04 may 2022	84.04	85.63	82.85	85.59	85.59	5,400
03 may 2022	83.45	84.02	83.35	83.80	83.80	2,700
02 may 2022	82.37	83.07	81.98	83.07	83.07	2,900
29 abr 2022	85.12	85.12	81.90	81.90	81.90	3,300
28 abr 2022	84.00	85.36	82.63	84.95	84.95	3,400
27 abr 2022	84.54	84.54	82.90	83.01	83.01	3,200
26 abr 2022	86.95	86.95	84.52	84.54	84.54	1,300
25 abr 2022	85.50	87.36	85.32	87.36	87.36	1,600
22 abr 2022	88.23	88.23	86.47	86.47	86.47	1,200
21 abr 2022	90.90	91.10	88.35	88.51	88.51	3,800
20 abr 2022	90.43	90.87	90.10	90.10	90.10	2,100
19 abr 2022	90.06	90.11	89.90	89.90	89.90	900
18 abr 2022	89.09	89.49	88.47	88.72	88.72	3,700
14 abr 2022	91.65	91.97	89.76	89.77	89.77	2,500
13 abr 2022	90.46	91.54	90.46	91.46	91.46	2,700
12 abr 2022	90.49	91.14	89.77	89.77	89.77	1,000
11 abr 2022	89.90	90.80	89.41	89.51	89.51	3,200
08 abr 2022	90.85	90.85	90.32	90.32	90.32	10,100
07 abr 2022	90.30	91.07	90.03	90.78	90.78	1,300
06 abr 2022	92.40	92.40	91.00	91.17	91.17	2,900
05 abr 2022	93.03	93.03	92.74	92.74	92.74	2,400
04 abr 2022	93.97	94.55	93.78	94.38	94.38	3,000
01 abr 2022	93.03	93.62	92.37	93.62	93.62	1,800
31 mar 2022	93.13	93.38	92.73	92.73	92.73	2,700
30 mar 2022	93.96	94.06	92.88	93.13	93.13	1,500
29 mar 2022	94.07	94.48	94.07	94.48	94.48	700
28 mar 2022	91.97	92.30	91.40	92.30	92.30	2,200
25 mar 2022	90.75	91.43	90.75	91.43	91.43	1,600
24 mar 2022	90.66	91.20	90.66	91.20	91.20	700
23 mar 2022	90.88	91.39	90.03	90.04	90.04	1,400
22 mar 2022	92.06	92.06	91.52	91.52	91.52	600
21 mar 2022	91.51	91.51	90.38	90.78	90.78	2,200
21 mar 2022	0.223 Dividendo
18 mar 2022	90.90	92.23	90.90	92.04	91.82	600
17 mar 2022	89.69	90.72	89.69	90.58	90.36	2,300
16 mar 2022	88.32	89.27	88.08	89.27	89.05	4,800
15 mar 2022	86.33	86.83	85.78	86.67	86.46	1,700
14 mar 2022	86.66	87.10	84.96	84.98	84.77	12,700
11 mar 2022	89.33	89.33	87.27	87.27	87.06	4,300
10 mar 2022	87.83	88.71	87.83	88.71	88.50	7,700
09 mar 2022	89.10	89.52	88.91	89.27	89.05	3,500
08 mar 2022	86.29	88.27	86.14	86.18	85.97	2,700
07 mar 2022	87.35	87.35	86.42	86.43	86.22	13,400
04 mar 2022	89.03	89.03	87.41	87.82	87.61	2,800
03 mar 2022	89.96	90.63	89.95	90.04	89.82	7,000
02 mar 2022	88.43	90.58	88.43	90.37	90.15	7,500
01 mar 2022	89.79	89.79	88.01	88.04	87.83	1,800
28 feb 2022	89.26	89.85	88.87	89.85	89.63	5,500
25 feb 2022	88.01	89.85	87.76	89.85	89.63	14,200
24 feb 2022	84.61	87.87	83.50	87.87	87.66	10,200
23 feb 2022	89.07	89.34	86.51	86.51	86.30	9,500
22 feb 2022	89.83	90.08	88.34	88.72	88.51	8,900
18 feb 2022	90.94	90.97	89.93	90.35	90.13	2,000
17 feb 2022	92.07	92.07	91.07	91.11	90.89	3,900
16 feb 2022	92.01	92.69	91.53	92.61	92.39	4,900
15 feb 2022	90.63	92.42	90.63	92.42	92.20	8,400
14 feb 2022	89.37	89.39	89.14	89.25	89.03	2,500
11 feb 2022	91.08	91.46	89.10	89.32	89.10	4,700
10 feb 2022	92.80	92.80	90.90	90.91	90.69	2,700
09 feb 2022	92.18	92.75	92.12	92.75	92.53	2,000
08 feb 2022	90.12	91.21	90.12	91.21	90.99	3,100
07 feb 2022	89.64	90.54	89.36	89.88	89.66	10,200
04 feb 2022	88.93	89.53	88.50	89.32	89.10	2,800
03 feb 2022	89.34	90.54	89.21	89.28	89.06	4,400
02 feb 2022	92.14	92.16	90.73	90.86	90.64	4,000
01 feb 2022	90.42	91.51	90.42	91.51	91.29	2,200
31 ene 2022	88.75	91.36	88.73	91.36	91.14	2,300
28 ene 2022	86.35	88.79	86.00	88.79	88.57	2,900
27 ene 2022	89.04	89.28	86.59	86.76	86.55	2,100
26 ene 2022	90.29	90.76	87.97	87.99	87.78	5,300
25 ene 2022	89.35	90.34	88.55	89.44	89.22	7,300
24 ene 2022	88.71	91.02	86.92	91.02	90.80	13,200
21 ene 2022	91.09	92.12	89.52	89.52	89.30	15,000
20 ene 2022	93.30	94.26	91.50	91.50	91.28	3,500
19 ene 2022	93.99	93.99	92.38	92.39	92.17	14,300
18 ene 2022	95.45	95.80	93.76	93.76	93.53	9,100
14 ene 2022	95.92	96.56	95.38	96.56	96.33	14,200
13 ene 2022	97.73	98.09	96.55	96.62	96.39	5,100
12 ene 2022	99.30	99.30	97.83	97.83	97.59	41,700
11 ene 2022	97.13	98.91	97.13	98.90	98.66	6,300
10 ene 2022	97.61	97.64	96.34	97.60	97.36	3,400
07 ene 2022	98.70	99.45	98.10	98.34	98.10	2,000
06 ene 2022	98.77	99.88	98.77	98.84	98.60	3,800
05 ene 2022	102.07	102.07	99.09	99.09	98.85	4,300
04 ene 2022	102.08	102.08	101.48	101.69	101.44	3,100
03 ene 2022	101.95	102.47	101.95	102.31	102.06	6,500
31 dic 2021	102.32	102.54	101.70	101.71	101.46	2,700
30 dic 2021	102.91	102.99	102.20	102.20	101.95	2,800
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...

S&P 5003,901.36+0.57(+0.01%)

Dow Jones31,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Petróleo110.35+0.46(+0.42%)

Oro1,845.10+3.90(+0.21%)

Adelanto de Hot Sale: una de las grandes gangas ya está aquí

SPDR S&P Telecom ETF (XTL)

S&P 500
3,901.36
+0.57(+0.01%)

Dow Jones
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Petróleo
110.35
+0.46(+0.42%)

Oro
1,845.10
+3.90(+0.21%)