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
89.51-1.98 (-2.17%)
Al cierre: 03:50PM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 de ene. de 202291.0992.1289.5289.5289.5215,000
20 de ene. de 202293.3094.2691.5091.5091.503,500
19 de ene. de 202293.9993.9992.3892.3992.3914,300
18 de ene. de 202295.4595.8093.7693.7693.769,100
14 de ene. de 202295.9296.5695.3896.5696.5614,200
13 de ene. de 202297.7398.0996.5596.6296.625,100
12 de ene. de 202299.3099.3097.8397.8397.8341,700
11 de ene. de 202297.1398.9197.1398.9098.906,300
10 de ene. de 202297.6197.6496.3497.6097.603,400
07 de ene. de 202298.7099.4598.1098.3498.342,000
06 de ene. de 202298.7799.8898.7798.8498.843,800
05 de ene. de 2022102.07102.0799.0999.0999.094,300
04 de ene. de 2022102.08102.08101.48101.69101.693,100
03 de ene. de 2022101.95102.47101.95102.31102.316,500
31 de dic. de 2021102.32102.54101.70101.71101.712,700
30 de dic. de 2021102.91102.99102.20102.20102.202,800
29 de dic. de 2021102.12102.58102.12102.40102.402,600
28 de dic. de 2021102.54102.54101.55102.00102.002,900
27 de dic. de 2021101.57102.32101.25102.32102.321,500
23 de dic. de 2021100.85101.60100.85101.48101.486,400
22 de dic. de 2021100.34100.8499.70100.84100.845,400
21 de dic. de 202198.43100.4098.43100.40100.4026,300
20 de dic. de 202197.7798.0196.8297.9797.973,100
20 de dic. de 20210.206 Dividendo
17 de dic. de 202197.4499.8297.4499.5399.3211,400
16 de dic. de 2021100.33100.6498.2298.2298.0210,000
15 de dic. de 202197.4699.9897.3099.9899.771,800
14 de dic. de 202197.6698.3497.6697.9197.711,400
13 de dic. de 202198.4398.6698.1298.4598.251,600
10 de dic. de 202199.0799.1198.9599.0098.801,900
09 de dic. de 202198.7699.1298.4598.4598.253,700
08 de dic. de 202198.4298.4998.2198.2198.011,200
07 de dic. de 202197.8798.9497.8798.2698.0613,800
06 de dic. de 202195.1896.1395.0995.7995.596,500
03 de dic. de 202195.7595.8393.8494.8394.634,700
02 de dic. de 202193.8695.7093.8595.4495.243,900
01 de dic. de 202196.9897.7293.4893.4893.293,000
30 de nov. de 202195.6495.6494.5195.5195.317,400
29 de nov. de 202197.9298.0497.9297.9597.75900
26 de nov. de 202198.0598.7097.2897.8897.682,800
24 de nov. de 2021100.18100.33100.18100.33100.12700
23 de nov. de 202199.6199.9198.9799.8199.602,500
22 de nov. de 2021100.33100.8399.8999.9299.71106,600
19 de nov. de 2021100.86101.1499.84100.0699.8516,000
18 de nov. de 2021101.34101.52101.05101.52101.311,600
17 de nov. de 2021102.32102.70101.95102.70102.491,900
16 de nov. de 2021102.82103.09102.54102.83102.627,900
15 de nov. de 2021103.79103.79102.48102.66102.4521,800
12 de nov. de 2021103.15103.38102.93103.38103.171,200
11 de nov. de 2021101.52102.76101.52102.39102.181,000
10 de nov. de 2021102.75102.75101.17101.34101.1327,000
09 de nov. de 2021102.24103.09101.85102.71102.503,800
08 de nov. de 2021102.81103.03102.21102.21102.001,800
05 de nov. de 2021103.94103.94102.92103.04102.835,500
04 de nov. de 2021103.25103.89102.62102.89102.682,300
03 de nov. de 2021100.92103.07100.92102.87102.662,900
02 de nov. de 202199.71100.9499.71100.79100.582,500
01 de nov. de 202196.2498.6796.2498.5998.3922,200
29 de oct. de 202194.9795.8694.9795.8695.661,100
28 de oct. de 202195.0195.2894.8895.2295.022,600
27 de oct. de 202194.9095.0294.4594.4694.263,400
26 de oct. de 202194.7195.7394.6594.6594.453,300
25 de oct. de 202195.4395.6394.6394.6394.432,300
22 de oct. de 202196.5296.5295.2995.3895.183,600
21 de oct. de 202197.4997.4996.8296.8296.62300
20 de oct. de 202196.0897.3996.0897.1296.925,600
19 de oct. de 202196.1496.4795.6496.1895.982,600
18 de oct. de 202195.6196.1095.6195.6995.492,700
15 de oct. de 202197.7297.7696.3696.3696.164,400
14 de oct. de 202196.5597.3096.5297.3097.104,900
13 de oct. de 202195.1295.7695.1295.7495.541,400
12 de oct. de 202194.9595.3894.8195.0994.893,100
11 de oct. de 202195.5595.5594.6594.6594.451,300
08 de oct. de 202196.2996.2994.9694.9694.76900
07 de oct. de 202195.3896.7395.3896.1795.972,500
06 de oct. de 202194.2694.4093.3094.4094.2011,500
05 de oct. de 202195.1196.1595.1195.4795.276,900
04 de oct. de 202195.6296.0394.9495.0394.8313,600
01 de oct. de 202195.5696.6194.6596.1795.9767,600
30 de sep. de 202196.0896.3795.4095.4095.206,600
29 de sep. de 202196.3896.5295.8595.8595.6512,700
28 de sep. de 202196.9196.9195.8195.8195.612,400
27 de sep. de 202197.2497.8997.2497.4197.212,100
24 de sep. de 202196.3396.9096.3296.8496.641,400
23 de sep. de 202196.0997.2196.0997.0996.891,500
22 de sep. de 202195.1795.9595.0695.4495.241,900
21 de sep. de 202194.9094.9094.4194.4894.281,000
20 de sep. de 202195.1295.6094.3195.0294.822,300
20 de sep. de 20210.692 Dividendo
17 de sep. de 202198.2298.2297.8797.9397.041,500
16 de sep. de 202197.6498.6297.6498.4097.501,400
15 de sep. de 202197.6298.3597.4598.3597.452,000
14 de sep. de 2021100.66100.6697.5897.5896.691,200
13 de sep. de 2021100.16100.69100.01100.4399.513,000
10 de sep. de 2021102.48102.48100.17100.1799.263,800
09 de sep. de 2021102.48102.48101.59101.59100.661,600
08 de sep. de 2021101.42102.19101.42102.19101.261,300
07 de sep. de 2021102.19102.24101.40101.40100.481,100
03 de sep. de 2021102.50102.78102.05102.27101.346,600
02 de sep. de 2021102.99103.12102.83102.83101.89900
*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...