U.S. markets closed

SPDR S&P Telecom ETF (XTL)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
80.45+1.45 (+1.84%)
Al cierre: 03:52PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 202279.9380.6379.8780.4580.4534,400
23 jun 202277.9179.0077.9179.0079.004,900
22 jun 202276.6278.2876.6277.7077.70800
21 jun 202277.5577.8777.5577.7477.743,100
21 jun 20220.191 Dividendo
17 jun 202275.6976.5175.6976.2776.082,900
16 jun 202276.0376.0374.1874.2074.012,400
15 jun 202276.6877.9576.6877.9577.752,500
14 jun 202276.6476.6476.0376.0775.88700
13 jun 202278.2978.3476.3076.3576.164,600
10 jun 202281.3181.3180.2280.2280.023,200
09 jun 202283.9384.0082.4982.4982.282,700
08 jun 202285.3485.3484.3684.3684.15500
07 jun 202285.2085.2484.9485.2485.039,300
06 jun 202285.4685.6384.6784.8084.592,900
03 jun 202284.9685.2984.5784.7484.535,400
02 jun 202284.2786.0884.2786.0885.861,400
01 jun 202283.5784.3883.1584.1483.933,200
31 may 202284.3784.8483.9983.9983.783,400
27 may 202285.0885.6084.9085.6085.395,000
26 may 202283.1383.4883.1383.3383.122,400
25 may 202280.8082.2180.8082.2081.991,800
24 may 202280.9781.1080.4280.9380.731,700
23 may 202280.8981.6980.8981.3981.192,700
20 may 202280.9180.9179.1380.5180.313,600
19 may 202279.5380.8779.0180.2780.071,500
18 may 202280.3080.5680.2180.4480.246,100
17 may 202282.1082.8982.1082.8982.68700
16 may 202281.8181.8180.3680.3680.161,000
13 may 202280.0481.6979.8981.5281.324,900
12 may 202278.9678.9678.3778.6778.471,700
11 may 202279.1780.8178.1478.1477.943,100
10 may 202279.8280.1579.2879.2979.091,100
09 may 202281.1681.1679.4479.4479.243,800
06 may 202282.7382.7381.9782.1181.902,600
05 may 202285.2285.2282.6183.1582.943,700
04 may 202284.0485.6382.8585.5985.385,400
03 may 202283.4584.0283.3583.8083.592,700
02 may 202282.3783.0781.9883.0782.862,900
29 abr 202285.1285.1281.9081.9081.693,300
28 abr 202284.0085.3682.6384.9584.743,400
27 abr 202284.5484.5482.9083.0182.803,200
26 abr 202286.9586.9584.5284.5484.331,300
25 abr 202285.5087.3685.3287.3687.141,600
22 abr 202288.2388.2386.4786.4786.251,200
21 abr 202290.9091.1088.3588.5188.293,800
20 abr 202290.4390.8790.1090.1089.872,100
19 abr 202290.0690.1189.9089.9089.67900
18 abr 202289.0989.4988.4788.7288.503,700
14 abr 202291.6591.9789.7689.7789.552,500
13 abr 202290.4691.5490.4691.4691.232,700
12 abr 202290.4991.1489.7789.7789.551,000
11 abr 202289.9090.8089.4189.5189.293,200
08 abr 202290.8590.8590.3290.3290.0910,100
07 abr 202290.3091.0790.0390.7890.551,300
06 abr 202292.4092.4091.0091.1790.942,900
05 abr 202293.0393.0392.7492.7492.512,400
04 abr 202293.9794.5593.7894.3894.143,000
01 abr 202293.0393.6292.3793.6293.391,800
31 mar 202293.1393.3892.7392.7392.502,700
30 mar 202293.9694.0692.8893.1392.901,500
29 mar 202294.0794.4894.0794.4894.24700
28 mar 202291.9792.3091.4092.3092.072,200
25 mar 202290.7591.4390.7591.4391.201,600
24 mar 202290.6691.2090.6691.2090.97700
23 mar 202290.8891.3990.0390.0489.811,400
22 mar 202292.0692.0691.5291.5291.29600
21 mar 202291.5191.5190.3890.7890.552,200
21 mar 20220.223 Dividendo
18 mar 202290.9092.2390.9092.0491.59600
17 mar 202289.6990.7289.6990.5890.132,300
16 mar 202288.3289.2788.0889.2788.834,800
15 mar 202286.3386.8385.7886.6786.241,700
14 mar 202286.6687.1084.9684.9884.5612,700
11 mar 202289.3389.3387.2787.2786.844,300
10 mar 202287.8388.7187.8388.7188.277,700
09 mar 202289.1089.5288.9189.2788.833,500
08 mar 202286.2988.2786.1486.1885.762,700
07 mar 202287.3587.3586.4286.4386.0013,400
04 mar 202289.0389.0387.4187.8287.392,800
03 mar 202289.9690.6389.9590.0489.607,000
02 mar 202288.4390.5888.4390.3789.937,500
01 mar 202289.7989.7988.0188.0487.611,800
28 feb 202289.2689.8588.8789.8589.415,500
25 feb 202288.0189.8587.7689.8589.4114,200
24 feb 202284.6187.8783.5087.8787.4410,200
23 feb 202289.0789.3486.5186.5186.089,500
22 feb 202289.8390.0888.3488.7288.288,900
18 feb 202290.9490.9789.9390.3589.912,000
17 feb 202292.0792.0791.0791.1190.663,900
16 feb 202292.0192.6991.5392.6192.154,900
15 feb 202290.6392.4290.6392.4291.978,400
14 feb 202289.3789.3989.1489.2588.812,500
11 feb 202291.0891.4689.1089.3288.884,700
10 feb 202292.8092.8090.9090.9190.462,700
09 feb 202292.1892.7592.1292.7592.292,000
08 feb 202290.1291.2190.1291.2190.763,100
07 feb 202289.6490.5489.3689.8889.4410,200
04 feb 202288.9389.5388.5089.3288.882,800
03 feb 202289.3490.5489.2189.2888.844,400
*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...