U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 202280.9180.9179.1380.5180.513,600
19 may 202279.5380.8779.0180.2780.271,500
18 may 202280.3080.5680.2180.4480.446,100
17 may 202282.1082.8982.1082.8982.89700
16 may 202281.8181.8180.3680.3680.361,000
13 may 202280.0481.6979.8981.5281.524,900
12 may 202278.9678.9678.3778.6778.671,700
11 may 202279.1780.8178.1478.1478.143,100
10 may 202279.8280.1579.2879.2979.291,100
09 may 202281.1681.1679.4479.4479.443,800
06 may 202282.7382.7381.9782.1182.112,600
05 may 202285.2285.2282.6183.1583.153,700
04 may 202284.0485.6382.8585.5985.595,400
03 may 202283.4584.0283.3583.8083.802,700
02 may 202282.3783.0781.9883.0783.072,900
29 abr 202285.1285.1281.9081.9081.903,300
28 abr 202284.0085.3682.6384.9584.953,400
27 abr 202284.5484.5482.9083.0183.013,200
26 abr 202286.9586.9584.5284.5484.541,300
25 abr 202285.5087.3685.3287.3687.361,600
22 abr 202288.2388.2386.4786.4786.471,200
21 abr 202290.9091.1088.3588.5188.513,800
20 abr 202290.4390.8790.1090.1090.102,100
19 abr 202290.0690.1189.9089.9089.90900
18 abr 202289.0989.4988.4788.7288.723,700
14 abr 202291.6591.9789.7689.7789.772,500
13 abr 202290.4691.5490.4691.4691.462,700
12 abr 202290.4991.1489.7789.7789.771,000
11 abr 202289.9090.8089.4189.5189.513,200
08 abr 202290.8590.8590.3290.3290.3210,100
07 abr 202290.3091.0790.0390.7890.781,300
06 abr 202292.4092.4091.0091.1791.172,900
05 abr 202293.0393.0392.7492.7492.742,400
04 abr 202293.9794.5593.7894.3894.383,000
01 abr 202293.0393.6292.3793.6293.621,800
31 mar 202293.1393.3892.7392.7392.732,700
30 mar 202293.9694.0692.8893.1393.131,500
29 mar 202294.0794.4894.0794.4894.48700
28 mar 202291.9792.3091.4092.3092.302,200
25 mar 202290.7591.4390.7591.4391.431,600
24 mar 202290.6691.2090.6691.2091.20700
23 mar 202290.8891.3990.0390.0490.041,400
22 mar 202292.0692.0691.5291.5291.52600
21 mar 202291.5191.5190.3890.7890.782,200
21 mar 20220.223 Dividendo
18 mar 202290.9092.2390.9092.0491.82600
17 mar 202289.6990.7289.6990.5890.362,300
16 mar 202288.3289.2788.0889.2789.054,800
15 mar 202286.3386.8385.7886.6786.461,700
14 mar 202286.6687.1084.9684.9884.7712,700
11 mar 202289.3389.3387.2787.2787.064,300
10 mar 202287.8388.7187.8388.7188.507,700
09 mar 202289.1089.5288.9189.2789.053,500
08 mar 202286.2988.2786.1486.1885.972,700
07 mar 202287.3587.3586.4286.4386.2213,400
04 mar 202289.0389.0387.4187.8287.612,800
03 mar 202289.9690.6389.9590.0489.827,000
02 mar 202288.4390.5888.4390.3790.157,500
01 mar 202289.7989.7988.0188.0487.831,800
28 feb 202289.2689.8588.8789.8589.635,500
25 feb 202288.0189.8587.7689.8589.6314,200
24 feb 202284.6187.8783.5087.8787.6610,200
23 feb 202289.0789.3486.5186.5186.309,500
22 feb 202289.8390.0888.3488.7288.518,900
18 feb 202290.9490.9789.9390.3590.132,000
17 feb 202292.0792.0791.0791.1190.893,900
16 feb 202292.0192.6991.5392.6192.394,900
15 feb 202290.6392.4290.6392.4292.208,400
14 feb 202289.3789.3989.1489.2589.032,500
11 feb 202291.0891.4689.1089.3289.104,700
10 feb 202292.8092.8090.9090.9190.692,700
09 feb 202292.1892.7592.1292.7592.532,000
08 feb 202290.1291.2190.1291.2190.993,100
07 feb 202289.6490.5489.3689.8889.6610,200
04 feb 202288.9389.5388.5089.3289.102,800
03 feb 202289.3490.5489.2189.2889.064,400
02 feb 202292.1492.1690.7390.8690.644,000
01 feb 202290.4291.5190.4291.5191.292,200
31 ene 202288.7591.3688.7391.3691.142,300
28 ene 202286.3588.7986.0088.7988.572,900
27 ene 202289.0489.2886.5986.7686.552,100
26 ene 202290.2990.7687.9787.9987.785,300
25 ene 202289.3590.3488.5589.4489.227,300
24 ene 202288.7191.0286.9291.0290.8013,200
21 ene 202291.0992.1289.5289.5289.3015,000
20 ene 202293.3094.2691.5091.5091.283,500
19 ene 202293.9993.9992.3892.3992.1714,300
18 ene 202295.4595.8093.7693.7693.539,100
14 ene 202295.9296.5695.3896.5696.3314,200
13 ene 202297.7398.0996.5596.6296.395,100
12 ene 202299.3099.3097.8397.8397.5941,700
11 ene 202297.1398.9197.1398.9098.666,300
10 ene 202297.6197.6496.3497.6097.363,400
07 ene 202298.7099.4598.1098.3498.102,000
06 ene 202298.7799.8898.7798.8498.603,800
05 ene 2022102.07102.0799.0999.0998.854,300
04 ene 2022102.08102.08101.48101.69101.443,100
03 ene 2022101.95102.47101.95102.31102.066,500
31 dic 2021102.32102.54101.70101.71101.462,700
30 dic 2021102.91102.99102.20102.20101.952,800
*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...