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
87.32-1.72 (-1.94%)
Al cierre: 03:56PM EST
Periodo de tiempo:
05 feb 2022 - 05 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 feb 202387.4187.9287.1387.3287.323,300
02 feb 202389.4589.4588.5889.0489.041,700
01 feb 202386.3988.3586.1287.8087.8013,200
31 ene 202386.0886.7986.0886.7686.764,000
30 ene 202385.9386.0585.4585.4585.451,200
27 ene 202386.5086.6385.9086.2886.284,200
26 ene 202386.4686.5285.7586.5286.524,900
25 ene 202384.5885.8384.4585.8385.832,900
24 ene 202385.0386.1285.0185.7185.714,700
23 ene 202386.1986.6885.8086.1986.198,000
20 ene 202384.3185.3484.2585.3485.342,200
19 ene 202384.2884.2884.2884.2884.28700
18 ene 202386.8387.3185.4685.4985.493,500
17 ene 202387.5387.5386.6186.6186.612,600
13 ene 202388.2988.2986.6487.4587.456,600
12 ene 202387.1987.3386.0087.2387.236,400
11 ene 202386.0086.4185.3785.7385.7312,300
10 ene 202385.1985.8985.1985.8985.891,400
09 ene 202386.3886.4085.3485.3485.344,300
06 ene 202383.1984.9783.1984.9784.971,700
05 ene 202382.3682.8382.2682.3482.3410,200
04 ene 202383.0083.7082.7382.7382.736,000
03 ene 202383.0483.0481.6082.2782.274,600
30 dic 202281.1581.6180.8281.6181.617,900
29 dic 202281.2281.7881.2281.6581.655,800
28 dic 202280.8480.8479.6179.6379.637,500
27 dic 202280.2081.0980.2080.7780.773,800
23 dic 202280.4281.0779.9981.0281.0231,500
22 dic 202280.2880.5379.4280.5280.525,900
21 dic 202282.0582.0581.6281.6281.6218,200
20 dic 202280.4980.8980.4980.8180.813,800
19 dic 202279.9381.2179.9380.0380.033,300
19 dic 20220.011 Dividendo
16 dic 202281.4581.6780.9981.4381.421,700
15 dic 202284.1684.1682.2982.2982.288,700
14 dic 202284.9786.0984.5784.9284.913,400
13 dic 202286.9186.9585.1585.2285.215,100
12 dic 202284.1984.8084.1484.8084.796,500
09 dic 202284.5084.6583.8583.8583.842,400
08 dic 202283.2585.0283.2584.8984.883,500
07 dic 202284.7684.7682.5582.7682.754,300
06 dic 202284.4984.4983.0083.6383.621,600
05 dic 202285.8985.8984.5584.9384.927,100
02 dic 202284.9387.0484.9387.0487.032,100
01 dic 202287.1288.0886.8787.0487.034,500
30 nov 202283.6887.5183.6887.4987.487,900
29 nov 202284.6184.6184.0484.3784.364,400
28 nov 202286.0686.0684.2284.4284.413,400
25 nov 202287.3987.3986.4986.4986.481,000
23 nov 202285.9686.3785.7786.0686.053,200
22 nov 202285.0285.5185.0285.5185.501,100
21 nov 202284.2984.7884.2984.7884.773,800
18 nov 202285.4985.6885.2585.2585.2413,700
17 nov 202282.3283.4982.3283.3383.3211,400
16 nov 202283.7883.7883.2183.2983.281,700
15 nov 202285.2585.3583.9484.4584.4443,100
14 nov 202283.9884.5383.5883.5883.5730,700
11 nov 202284.0884.0883.4983.6483.6310,000
10 nov 202283.2783.3182.4883.3083.292,200
09 nov 202279.8779.9079.3679.4679.456,400
08 nov 202282.0383.5781.8782.2782.262,900
07 nov 202283.1683.1682.5182.8282.813,200
04 nov 202284.4484.4481.9982.9382.927,800
03 nov 202285.2385.5684.4884.5384.5212,900
02 nov 202288.3689.7686.5786.5786.5610,700
01 nov 202288.3188.4387.6588.1888.1728,100
31 oct 202287.9288.4087.8487.8887.877,000
28 oct 202285.4688.0385.4688.0388.0230,500
27 oct 202285.7686.3185.2485.2485.2324,600
26 oct 202284.5785.8984.5785.1285.112,900
25 oct 202283.4784.8383.4784.7284.717,600
24 oct 202282.0982.0980.8281.7081.698,900
21 oct 202279.7681.0779.5381.0781.0630,100
20 oct 202280.5380.9679.2779.3979.386,300
19 oct 202279.9179.9478.7379.2979.285,500
18 oct 202280.9380.9379.1880.1380.1236,200
17 oct 202278.8179.1578.7179.0179.004,600
14 oct 202278.6478.6476.1676.1676.159,300
13 oct 202275.0278.2275.0078.1678.157,500
12 oct 202276.9277.0376.5176.5976.587,200
11 oct 202277.6778.2976.6277.1677.154,400
10 oct 202278.1578.3477.3578.1878.174,900
07 oct 202280.6480.6478.9679.1079.092,200
06 oct 202282.4982.5081.3381.4881.477,000
05 oct 202281.2881.8280.7581.6881.673,900
04 oct 202281.0882.1381.0882.1382.125,900
03 oct 202277.0479.5777.0479.3179.303,800
30 sept 202277.3878.3176.8376.8376.823,000
29 sept 202277.5677.5676.4677.0177.005,500
28 sept 202277.6979.1977.6978.9778.963,700
27 sept 202277.2777.6476.0176.4576.447,500
26 sept 202276.5077.4275.8076.0376.0212,800
23 sept 202277.2177.2176.0176.7276.7126,700
22 sept 202278.9078.9478.4678.6478.638,600
21 sept 202281.0482.0279.8979.8979.887,100
20 sept 202280.9680.9880.3280.5980.5810,000
19 sept 202281.7381.8480.9581.8281.814,000
19 sept 20220.179 Dividendo
16 sept 202281.5282.1981.3682.1982.005,700
15 sept 202282.8282.8782.2582.3882.192,600
*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...