SPDR S&P Telecom ETF (XTL)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:50PM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 de ene. de 2022 | 91.09 | 92.12 | 89.52 | 89.52 | 89.52 | 15,000 |
| 20 de ene. de 2022 | 93.30 | 94.26 | 91.50 | 91.50 | 91.50 | 3,500 |
| 19 de ene. de 2022 | 93.99 | 93.99 | 92.38 | 92.39 | 92.39 | 14,300 |
| 18 de ene. de 2022 | 95.45 | 95.80 | 93.76 | 93.76 | 93.76 | 9,100 |
| 14 de ene. de 2022 | 95.92 | 96.56 | 95.38 | 96.56 | 96.56 | 14,200 |
| 13 de ene. de 2022 | 97.73 | 98.09 | 96.55 | 96.62 | 96.62 | 5,100 |
| 12 de ene. de 2022 | 99.30 | 99.30 | 97.83 | 97.83 | 97.83 | 41,700 |
| 11 de ene. de 2022 | 97.13 | 98.91 | 97.13 | 98.90 | 98.90 | 6,300 |
| 10 de ene. de 2022 | 97.61 | 97.64 | 96.34 | 97.60 | 97.60 | 3,400 |
| 07 de ene. de 2022 | 98.70 | 99.45 | 98.10 | 98.34 | 98.34 | 2,000 |
| 06 de ene. de 2022 | 98.77 | 99.88 | 98.77 | 98.84 | 98.84 | 3,800 |
| 05 de ene. de 2022 | 102.07 | 102.07 | 99.09 | 99.09 | 99.09 | 4,300 |
| 04 de ene. de 2022 | 102.08 | 102.08 | 101.48 | 101.69 | 101.69 | 3,100 |
| 03 de ene. de 2022 | 101.95 | 102.47 | 101.95 | 102.31 | 102.31 | 6,500 |
| 31 de dic. de 2021 | 102.32 | 102.54 | 101.70 | 101.71 | 101.71 | 2,700 |
| 30 de dic. de 2021 | 102.91 | 102.99 | 102.20 | 102.20 | 102.20 | 2,800 |
| 29 de dic. de 2021 | 102.12 | 102.58 | 102.12 | 102.40 | 102.40 | 2,600 |
| 28 de dic. de 2021 | 102.54 | 102.54 | 101.55 | 102.00 | 102.00 | 2,900 |
| 27 de dic. de 2021 | 101.57 | 102.32 | 101.25 | 102.32 | 102.32 | 1,500 |
| 23 de dic. de 2021 | 100.85 | 101.60 | 100.85 | 101.48 | 101.48 | 6,400 |
| 22 de dic. de 2021 | 100.34 | 100.84 | 99.70 | 100.84 | 100.84 | 5,400 |
| 21 de dic. de 2021 | 98.43 | 100.40 | 98.43 | 100.40 | 100.40 | 26,300 |
| 20 de dic. de 2021 | 97.77 | 98.01 | 96.82 | 97.97 | 97.97 | 3,100 |
| 20 de dic. de 2021 | 0.206 Dividendo | |||||
| 17 de dic. de 2021 | 97.44 | 99.82 | 97.44 | 99.53 | 99.32 | 11,400 |
| 16 de dic. de 2021 | 100.33 | 100.64 | 98.22 | 98.22 | 98.02 | 10,000 |
| 15 de dic. de 2021 | 97.46 | 99.98 | 97.30 | 99.98 | 99.77 | 1,800 |
| 14 de dic. de 2021 | 97.66 | 98.34 | 97.66 | 97.91 | 97.71 | 1,400 |
| 13 de dic. de 2021 | 98.43 | 98.66 | 98.12 | 98.45 | 98.25 | 1,600 |
| 10 de dic. de 2021 | 99.07 | 99.11 | 98.95 | 99.00 | 98.80 | 1,900 |
| 09 de dic. de 2021 | 98.76 | 99.12 | 98.45 | 98.45 | 98.25 | 3,700 |
| 08 de dic. de 2021 | 98.42 | 98.49 | 98.21 | 98.21 | 98.01 | 1,200 |
| 07 de dic. de 2021 | 97.87 | 98.94 | 97.87 | 98.26 | 98.06 | 13,800 |
| 06 de dic. de 2021 | 95.18 | 96.13 | 95.09 | 95.79 | 95.59 | 6,500 |
| 03 de dic. de 2021 | 95.75 | 95.83 | 93.84 | 94.83 | 94.63 | 4,700 |
| 02 de dic. de 2021 | 93.86 | 95.70 | 93.85 | 95.44 | 95.24 | 3,900 |
| 01 de dic. de 2021 | 96.98 | 97.72 | 93.48 | 93.48 | 93.29 | 3,000 |
| 30 de nov. de 2021 | 95.64 | 95.64 | 94.51 | 95.51 | 95.31 | 7,400 |
| 29 de nov. de 2021 | 97.92 | 98.04 | 97.92 | 97.95 | 97.75 | 900 |
| 26 de nov. de 2021 | 98.05 | 98.70 | 97.28 | 97.88 | 97.68 | 2,800 |
| 24 de nov. de 2021 | 100.18 | 100.33 | 100.18 | 100.33 | 100.12 | 700 |
| 23 de nov. de 2021 | 99.61 | 99.91 | 98.97 | 99.81 | 99.60 | 2,500 |
| 22 de nov. de 2021 | 100.33 | 100.83 | 99.89 | 99.92 | 99.71 | 106,600 |
| 19 de nov. de 2021 | 100.86 | 101.14 | 99.84 | 100.06 | 99.85 | 16,000 |
| 18 de nov. de 2021 | 101.34 | 101.52 | 101.05 | 101.52 | 101.31 | 1,600 |
| 17 de nov. de 2021 | 102.32 | 102.70 | 101.95 | 102.70 | 102.49 | 1,900 |
| 16 de nov. de 2021 | 102.82 | 103.09 | 102.54 | 102.83 | 102.62 | 7,900 |
| 15 de nov. de 2021 | 103.79 | 103.79 | 102.48 | 102.66 | 102.45 | 21,800 |
| 12 de nov. de 2021 | 103.15 | 103.38 | 102.93 | 103.38 | 103.17 | 1,200 |
| 11 de nov. de 2021 | 101.52 | 102.76 | 101.52 | 102.39 | 102.18 | 1,000 |
| 10 de nov. de 2021 | 102.75 | 102.75 | 101.17 | 101.34 | 101.13 | 27,000 |
| 09 de nov. de 2021 | 102.24 | 103.09 | 101.85 | 102.71 | 102.50 | 3,800 |
| 08 de nov. de 2021 | 102.81 | 103.03 | 102.21 | 102.21 | 102.00 | 1,800 |
| 05 de nov. de 2021 | 103.94 | 103.94 | 102.92 | 103.04 | 102.83 | 5,500 |
| 04 de nov. de 2021 | 103.25 | 103.89 | 102.62 | 102.89 | 102.68 | 2,300 |
| 03 de nov. de 2021 | 100.92 | 103.07 | 100.92 | 102.87 | 102.66 | 2,900 |
| 02 de nov. de 2021 | 99.71 | 100.94 | 99.71 | 100.79 | 100.58 | 2,500 |
| 01 de nov. de 2021 | 96.24 | 98.67 | 96.24 | 98.59 | 98.39 | 22,200 |
| 29 de oct. de 2021 | 94.97 | 95.86 | 94.97 | 95.86 | 95.66 | 1,100 |
| 28 de oct. de 2021 | 95.01 | 95.28 | 94.88 | 95.22 | 95.02 | 2,600 |
| 27 de oct. de 2021 | 94.90 | 95.02 | 94.45 | 94.46 | 94.26 | 3,400 |
| 26 de oct. de 2021 | 94.71 | 95.73 | 94.65 | 94.65 | 94.45 | 3,300 |
| 25 de oct. de 2021 | 95.43 | 95.63 | 94.63 | 94.63 | 94.43 | 2,300 |
| 22 de oct. de 2021 | 96.52 | 96.52 | 95.29 | 95.38 | 95.18 | 3,600 |
| 21 de oct. de 2021 | 97.49 | 97.49 | 96.82 | 96.82 | 96.62 | 300 |
| 20 de oct. de 2021 | 96.08 | 97.39 | 96.08 | 97.12 | 96.92 | 5,600 |
| 19 de oct. de 2021 | 96.14 | 96.47 | 95.64 | 96.18 | 95.98 | 2,600 |
| 18 de oct. de 2021 | 95.61 | 96.10 | 95.61 | 95.69 | 95.49 | 2,700 |
| 15 de oct. de 2021 | 97.72 | 97.76 | 96.36 | 96.36 | 96.16 | 4,400 |
| 14 de oct. de 2021 | 96.55 | 97.30 | 96.52 | 97.30 | 97.10 | 4,900 |
| 13 de oct. de 2021 | 95.12 | 95.76 | 95.12 | 95.74 | 95.54 | 1,400 |
| 12 de oct. de 2021 | 94.95 | 95.38 | 94.81 | 95.09 | 94.89 | 3,100 |
| 11 de oct. de 2021 | 95.55 | 95.55 | 94.65 | 94.65 | 94.45 | 1,300 |
| 08 de oct. de 2021 | 96.29 | 96.29 | 94.96 | 94.96 | 94.76 | 900 |
| 07 de oct. de 2021 | 95.38 | 96.73 | 95.38 | 96.17 | 95.97 | 2,500 |
| 06 de oct. de 2021 | 94.26 | 94.40 | 93.30 | 94.40 | 94.20 | 11,500 |
| 05 de oct. de 2021 | 95.11 | 96.15 | 95.11 | 95.47 | 95.27 | 6,900 |
| 04 de oct. de 2021 | 95.62 | 96.03 | 94.94 | 95.03 | 94.83 | 13,600 |
| 01 de oct. de 2021 | 95.56 | 96.61 | 94.65 | 96.17 | 95.97 | 67,600 |
| 30 de sep. de 2021 | 96.08 | 96.37 | 95.40 | 95.40 | 95.20 | 6,600 |
| 29 de sep. de 2021 | 96.38 | 96.52 | 95.85 | 95.85 | 95.65 | 12,700 |
| 28 de sep. de 2021 | 96.91 | 96.91 | 95.81 | 95.81 | 95.61 | 2,400 |
| 27 de sep. de 2021 | 97.24 | 97.89 | 97.24 | 97.41 | 97.21 | 2,100 |
| 24 de sep. de 2021 | 96.33 | 96.90 | 96.32 | 96.84 | 96.64 | 1,400 |
| 23 de sep. de 2021 | 96.09 | 97.21 | 96.09 | 97.09 | 96.89 | 1,500 |
| 22 de sep. de 2021 | 95.17 | 95.95 | 95.06 | 95.44 | 95.24 | 1,900 |
| 21 de sep. de 2021 | 94.90 | 94.90 | 94.41 | 94.48 | 94.28 | 1,000 |
| 20 de sep. de 2021 | 95.12 | 95.60 | 94.31 | 95.02 | 94.82 | 2,300 |
| 20 de sep. de 2021 | 0.692 Dividendo | |||||
| 17 de sep. de 2021 | 98.22 | 98.22 | 97.87 | 97.93 | 97.04 | 1,500 |
| 16 de sep. de 2021 | 97.64 | 98.62 | 97.64 | 98.40 | 97.50 | 1,400 |
| 15 de sep. de 2021 | 97.62 | 98.35 | 97.45 | 98.35 | 97.45 | 2,000 |
| 14 de sep. de 2021 | 100.66 | 100.66 | 97.58 | 97.58 | 96.69 | 1,200 |
| 13 de sep. de 2021 | 100.16 | 100.69 | 100.01 | 100.43 | 99.51 | 3,000 |
| 10 de sep. de 2021 | 102.48 | 102.48 | 100.17 | 100.17 | 99.26 | 3,800 |
| 09 de sep. de 2021 | 102.48 | 102.48 | 101.59 | 101.59 | 100.66 | 1,600 |
| 08 de sep. de 2021 | 101.42 | 102.19 | 101.42 | 102.19 | 101.26 | 1,300 |
| 07 de sep. de 2021 | 102.19 | 102.24 | 101.40 | 101.40 | 100.48 | 1,100 |
| 03 de sep. de 2021 | 102.50 | 102.78 | 102.05 | 102.27 | 101.34 | 6,600 |
| 02 de sep. de 2021 | 102.99 | 103.12 | 102.83 | 102.83 | 101.89 | 900 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
