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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 feb 2023	87.41	87.92	87.13	87.32	87.32	3,300
02 feb 2023	89.45	89.45	88.58	89.04	89.04	1,700
01 feb 2023	86.39	88.35	86.12	87.80	87.80	13,200
31 ene 2023	86.08	86.79	86.08	86.76	86.76	4,000
30 ene 2023	85.93	86.05	85.45	85.45	85.45	1,200
27 ene 2023	86.50	86.63	85.90	86.28	86.28	4,200
26 ene 2023	86.46	86.52	85.75	86.52	86.52	4,900
25 ene 2023	84.58	85.83	84.45	85.83	85.83	2,900
24 ene 2023	85.03	86.12	85.01	85.71	85.71	4,700
23 ene 2023	86.19	86.68	85.80	86.19	86.19	8,000
20 ene 2023	84.31	85.34	84.25	85.34	85.34	2,200
19 ene 2023	84.28	84.28	84.28	84.28	84.28	700
18 ene 2023	86.83	87.31	85.46	85.49	85.49	3,500
17 ene 2023	87.53	87.53	86.61	86.61	86.61	2,600
13 ene 2023	88.29	88.29	86.64	87.45	87.45	6,600
12 ene 2023	87.19	87.33	86.00	87.23	87.23	6,400
11 ene 2023	86.00	86.41	85.37	85.73	85.73	12,300
10 ene 2023	85.19	85.89	85.19	85.89	85.89	1,400
09 ene 2023	86.38	86.40	85.34	85.34	85.34	4,300
06 ene 2023	83.19	84.97	83.19	84.97	84.97	1,700
05 ene 2023	82.36	82.83	82.26	82.34	82.34	10,200
04 ene 2023	83.00	83.70	82.73	82.73	82.73	6,000
03 ene 2023	83.04	83.04	81.60	82.27	82.27	4,600
30 dic 2022	81.15	81.61	80.82	81.61	81.61	7,900
29 dic 2022	81.22	81.78	81.22	81.65	81.65	5,800
28 dic 2022	80.84	80.84	79.61	79.63	79.63	7,500
27 dic 2022	80.20	81.09	80.20	80.77	80.77	3,800
23 dic 2022	80.42	81.07	79.99	81.02	81.02	31,500
22 dic 2022	80.28	80.53	79.42	80.52	80.52	5,900
21 dic 2022	82.05	82.05	81.62	81.62	81.62	18,200
20 dic 2022	80.49	80.89	80.49	80.81	80.81	3,800
19 dic 2022	79.93	81.21	79.93	80.03	80.03	3,300
19 dic 2022	0.011 Dividendo
16 dic 2022	81.45	81.67	80.99	81.43	81.42	1,700
15 dic 2022	84.16	84.16	82.29	82.29	82.28	8,700
14 dic 2022	84.97	86.09	84.57	84.92	84.91	3,400
13 dic 2022	86.91	86.95	85.15	85.22	85.21	5,100
12 dic 2022	84.19	84.80	84.14	84.80	84.79	6,500
09 dic 2022	84.50	84.65	83.85	83.85	83.84	2,400
08 dic 2022	83.25	85.02	83.25	84.89	84.88	3,500
07 dic 2022	84.76	84.76	82.55	82.76	82.75	4,300
06 dic 2022	84.49	84.49	83.00	83.63	83.62	1,600
05 dic 2022	85.89	85.89	84.55	84.93	84.92	7,100
02 dic 2022	84.93	87.04	84.93	87.04	87.03	2,100
01 dic 2022	87.12	88.08	86.87	87.04	87.03	4,500
30 nov 2022	83.68	87.51	83.68	87.49	87.48	7,900
29 nov 2022	84.61	84.61	84.04	84.37	84.36	4,400
28 nov 2022	86.06	86.06	84.22	84.42	84.41	3,400
25 nov 2022	87.39	87.39	86.49	86.49	86.48	1,000
23 nov 2022	85.96	86.37	85.77	86.06	86.05	3,200
22 nov 2022	85.02	85.51	85.02	85.51	85.50	1,100
21 nov 2022	84.29	84.78	84.29	84.78	84.77	3,800
18 nov 2022	85.49	85.68	85.25	85.25	85.24	13,700
17 nov 2022	82.32	83.49	82.32	83.33	83.32	11,400
16 nov 2022	83.78	83.78	83.21	83.29	83.28	1,700
15 nov 2022	85.25	85.35	83.94	84.45	84.44	43,100
14 nov 2022	83.98	84.53	83.58	83.58	83.57	30,700
11 nov 2022	84.08	84.08	83.49	83.64	83.63	10,000
10 nov 2022	83.27	83.31	82.48	83.30	83.29	2,200
09 nov 2022	79.87	79.90	79.36	79.46	79.45	6,400
08 nov 2022	82.03	83.57	81.87	82.27	82.26	2,900
07 nov 2022	83.16	83.16	82.51	82.82	82.81	3,200
04 nov 2022	84.44	84.44	81.99	82.93	82.92	7,800
03 nov 2022	85.23	85.56	84.48	84.53	84.52	12,900
02 nov 2022	88.36	89.76	86.57	86.57	86.56	10,700
01 nov 2022	88.31	88.43	87.65	88.18	88.17	28,100
31 oct 2022	87.92	88.40	87.84	87.88	87.87	7,000
28 oct 2022	85.46	88.03	85.46	88.03	88.02	30,500
27 oct 2022	85.76	86.31	85.24	85.24	85.23	24,600
26 oct 2022	84.57	85.89	84.57	85.12	85.11	2,900
25 oct 2022	83.47	84.83	83.47	84.72	84.71	7,600
24 oct 2022	82.09	82.09	80.82	81.70	81.69	8,900
21 oct 2022	79.76	81.07	79.53	81.07	81.06	30,100
20 oct 2022	80.53	80.96	79.27	79.39	79.38	6,300
19 oct 2022	79.91	79.94	78.73	79.29	79.28	5,500
18 oct 2022	80.93	80.93	79.18	80.13	80.12	36,200
17 oct 2022	78.81	79.15	78.71	79.01	79.00	4,600
14 oct 2022	78.64	78.64	76.16	76.16	76.15	9,300
13 oct 2022	75.02	78.22	75.00	78.16	78.15	7,500
12 oct 2022	76.92	77.03	76.51	76.59	76.58	7,200
11 oct 2022	77.67	78.29	76.62	77.16	77.15	4,400
10 oct 2022	78.15	78.34	77.35	78.18	78.17	4,900
07 oct 2022	80.64	80.64	78.96	79.10	79.09	2,200
06 oct 2022	82.49	82.50	81.33	81.48	81.47	7,000
05 oct 2022	81.28	81.82	80.75	81.68	81.67	3,900
04 oct 2022	81.08	82.13	81.08	82.13	82.12	5,900
03 oct 2022	77.04	79.57	77.04	79.31	79.30	3,800
30 sept 2022	77.38	78.31	76.83	76.83	76.82	3,000
29 sept 2022	77.56	77.56	76.46	77.01	77.00	5,500
28 sept 2022	77.69	79.19	77.69	78.97	78.96	3,700
27 sept 2022	77.27	77.64	76.01	76.45	76.44	7,500
26 sept 2022	76.50	77.42	75.80	76.03	76.02	12,800
23 sept 2022	77.21	77.21	76.01	76.72	76.71	26,700
22 sept 2022	78.90	78.94	78.46	78.64	78.63	8,600
21 sept 2022	81.04	82.02	79.89	79.89	79.88	7,100
20 sept 2022	80.96	80.98	80.32	80.59	80.58	10,000
19 sept 2022	81.73	81.84	80.95	81.82	81.81	4,000
19 sept 2022	0.179 Dividendo
16 sept 2022	81.52	82.19	81.36	82.19	82.00	5,700
15 sept 2022	82.82	82.87	82.25	82.38	82.19	2,600
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...

F S&P 5004,135.50-12.25(-0.30%)

F Dow Jones33,888.00-74.00(-0.22%)

F Nasdaq12,575.75-48.25(-0.38%)

RTY=F1,986.60-6.90(-0.35%)

Petróleo73.52+0.13(+0.18%)

Oro1,879.10+2.50(+0.13%)

SPDR S&P Telecom ETF (XTL)

F S&P 500
4,135.50
-12.25(-0.30%)

F Dow Jones
33,888.00
-74.00(-0.22%)

F Nasdaq
12,575.75
-48.25(-0.38%)

RTY=F
1,986.60
-6.90(-0.35%)

Petróleo
73.52
+0.13(+0.18%)

Oro
1,879.10
+2.50(+0.13%)