SPDR S&P Telecom ETF (XTL)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:35AM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 69.19 | 69.19 | 68.91 | 68.91 | 68.91 | 1,063 |
| 25 abr 2024 | 67.77 | 68.17 | 67.77 | 68.17 | 68.17 | 1,700 |
| 24 abr 2024 | 68.91 | 68.91 | 68.39 | 68.66 | 68.66 | 2,000 |
| 23 abr 2024 | 67.74 | 69.00 | 67.74 | 68.61 | 68.61 | 2,800 |
| 22 abr 2024 | 67.53 | 68.27 | 67.53 | 67.76 | 67.76 | 1,200 |
| 19 abr 2024 | 68.16 | 68.16 | 67.63 | 67.87 | 67.87 | 8,100 |
| 18 abr 2024 | 67.08 | 68.31 | 67.08 | 67.71 | 67.71 | 1,100 |
| 17 abr 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 500 |
| 16 abr 2024 | 67.48 | 68.02 | 67.48 | 67.99 | 67.99 | 600 |
| 15 abr 2024 | 69.62 | 69.62 | 68.00 | 68.16 | 68.16 | 1,200 |
| 12 abr 2024 | 70.30 | 70.30 | 68.98 | 69.02 | 69.02 | 2,900 |
| 11 abr 2024 | 70.72 | 71.09 | 70.05 | 71.09 | 71.09 | 1,200 |
| 10 abr 2024 | 70.76 | 70.76 | 70.44 | 70.44 | 70.44 | 1,000 |
| 09 abr 2024 | 71.94 | 72.26 | 71.74 | 72.26 | 72.26 | 2,300 |
| 08 abr 2024 | 71.44 | 71.82 | 71.44 | 71.62 | 71.62 | 1,100 |
| 05 abr 2024 | 71.48 | 71.62 | 71.32 | 71.32 | 71.32 | 2,600 |
| 04 abr 2024 | 73.58 | 73.58 | 71.66 | 71.67 | 71.67 | 1,900 |
| 03 abr 2024 | 71.59 | 72.97 | 71.59 | 72.97 | 72.97 | 1,500 |
| 02 abr 2024 | 72.66 | 72.66 | 71.92 | 71.95 | 71.95 | 2,400 |
| 01 abr 2024 | 74.39 | 74.39 | 73.45 | 73.54 | 73.54 | 1,800 |
| 28 mar 2024 | 74.42 | 74.55 | 74.16 | 74.26 | 74.26 | 2,300 |
| 27 mar 2024 | 73.69 | 74.11 | 73.69 | 74.11 | 74.11 | 800 |
| 26 mar 2024 | 73.71 | 73.71 | 72.94 | 72.94 | 72.94 | 1,100 |
| 25 mar 2024 | 73.60 | 74.13 | 73.60 | 73.71 | 73.71 | 1,200 |
| 22 mar 2024 | 74.19 | 74.25 | 73.58 | 73.69 | 73.69 | 2,600 |
| 21 mar 2024 | 74.93 | 74.93 | 74.27 | 74.27 | 74.27 | 1,800 |
| 20 mar 2024 | 72.69 | 73.93 | 72.60 | 73.93 | 73.93 | 2,100 |
| 19 mar 2024 | 71.78 | 72.54 | 71.78 | 72.43 | 72.43 | 3,200 |
| 18 mar 2024 | 72.35 | 72.50 | 72.16 | 72.16 | 72.16 | 2,000 |
| 18 mar 2024 | 0.19 Dividendo | |||||
| 15 mar 2024 | 72.86 | 73.18 | 72.68 | 72.68 | 72.49 | 2,200 |
| 14 mar 2024 | 74.52 | 74.52 | 73.01 | 73.01 | 72.82 | 800 |
| 13 mar 2024 | 75.08 | 75.13 | 74.54 | 74.54 | 74.35 | 2,400 |
| 12 mar 2024 | 75.47 | 75.47 | 75.07 | 75.20 | 75.00 | 1,600 |
| 11 mar 2024 | 75.33 | 75.50 | 75.20 | 75.29 | 75.09 | 1,200 |
| 08 mar 2024 | 75.38 | 75.39 | 75.03 | 75.03 | 74.83 | 2,200 |
| 07 mar 2024 | 75.26 | 75.46 | 74.83 | 74.94 | 74.74 | 13,900 |
| 06 mar 2024 | 75.94 | 75.94 | 75.85 | 75.85 | 75.65 | 700 |
| 05 mar 2024 | 75.61 | 75.84 | 75.31 | 75.41 | 75.21 | 1,000 |
| 04 mar 2024 | 76.27 | 76.27 | 75.40 | 75.52 | 75.32 | 5,900 |
| 01 mar 2024 | 75.20 | 76.13 | 75.20 | 76.09 | 75.89 | 4,400 |
| 29 feb 2024 | 75.83 | 75.83 | 75.15 | 75.32 | 75.12 | 1,900 |
| 28 feb 2024 | 75.14 | 75.14 | 74.84 | 74.84 | 74.64 | 500 |
| 27 feb 2024 | 75.07 | 75.60 | 75.07 | 75.60 | 75.40 | 1,300 |
| 26 feb 2024 | 74.16 | 75.53 | 74.16 | 75.05 | 74.85 | 3,100 |
| 23 feb 2024 | 74.26 | 74.66 | 74.06 | 74.51 | 74.32 | 6,200 |
| 22 feb 2024 | 75.61 | 75.89 | 75.42 | 75.89 | 75.69 | 3,900 |
| 21 feb 2024 | 74.91 | 75.18 | 74.86 | 75.12 | 74.92 | 2,500 |
| 20 feb 2024 | 74.79 | 76.07 | 74.79 | 75.63 | 75.43 | 2,900 |
| 16 feb 2024 | 77.26 | 77.26 | 76.43 | 76.43 | 76.23 | 1,400 |
| 15 feb 2024 | 77.68 | 78.25 | 77.64 | 78.08 | 77.88 | 1,600 |
| 14 feb 2024 | 76.97 | 77.38 | 76.56 | 77.32 | 77.12 | 22,800 |
| 13 feb 2024 | 76.89 | 76.89 | 75.58 | 75.79 | 75.59 | 5,500 |
| 12 feb 2024 | 78.40 | 79.67 | 78.40 | 79.36 | 79.15 | 5,600 |
| 09 feb 2024 | 77.43 | 77.59 | 76.64 | 77.54 | 77.34 | 3,100 |
| 08 feb 2024 | 76.19 | 76.85 | 76.19 | 76.36 | 76.16 | 3,800 |
| 07 feb 2024 | 78.19 | 78.19 | 76.99 | 76.99 | 76.79 | 900 |
| 06 feb 2024 | 76.15 | 78.10 | 76.15 | 77.63 | 77.43 | 8,600 |
| 05 feb 2024 | 77.21 | 77.26 | 76.93 | 77.14 | 76.94 | 4,800 |
| 02 feb 2024 | 79.15 | 79.15 | 77.53 | 78.21 | 78.01 | 3,100 |
| 01 feb 2024 | 77.25 | 78.04 | 77.25 | 78.01 | 77.81 | 2,300 |
| 31 ene 2024 | 78.15 | 78.15 | 76.82 | 76.82 | 76.62 | 4,800 |
| 30 ene 2024 | 79.23 | 79.23 | 78.48 | 78.49 | 78.28 | 5,500 |
| 29 ene 2024 | 79.03 | 79.77 | 78.84 | 79.77 | 79.56 | 13,300 |
| 26 ene 2024 | 79.71 | 79.97 | 79.15 | 79.15 | 78.94 | 3,200 |
| 25 ene 2024 | 79.20 | 79.30 | 78.91 | 79.05 | 78.84 | 1,400 |
| 24 ene 2024 | 80.21 | 80.21 | 78.31 | 78.31 | 78.11 | 3,700 |
| 23 ene 2024 | 79.33 | 79.45 | 79.00 | 79.45 | 79.24 | 3,000 |
| 22 ene 2024 | 78.48 | 79.08 | 78.36 | 79.08 | 78.87 | 2,600 |
| 19 ene 2024 | 77.37 | 78.13 | 77.37 | 77.91 | 77.71 | 2,300 |
| 18 ene 2024 | 78.38 | 78.38 | 78.16 | 78.16 | 77.96 | 1,000 |
| 17 ene 2024 | 77.52 | 77.52 | 76.98 | 77.38 | 77.18 | 1,600 |
| 16 ene 2024 | 78.44 | 78.44 | 78.13 | 78.27 | 78.07 | 1,600 |
| 12 ene 2024 | 78.86 | 79.40 | 78.31 | 78.31 | 78.11 | 3,400 |
| 11 ene 2024 | 79.20 | 79.20 | 77.88 | 78.14 | 77.94 | 14,000 |
| 10 ene 2024 | 79.68 | 79.94 | 79.68 | 79.94 | 79.73 | 1,500 |
| 09 ene 2024 | 78.83 | 79.34 | 78.61 | 79.21 | 79.00 | 13,300 |
| 08 ene 2024 | 78.17 | 79.12 | 78.17 | 79.10 | 78.89 | 1,500 |
| 05 ene 2024 | 78.73 | 78.73 | 78.05 | 78.27 | 78.07 | 2,300 |
| 04 ene 2024 | 77.87 | 78.04 | 77.78 | 78.04 | 77.84 | 1,100 |
| 03 ene 2024 | 78.87 | 78.94 | 77.99 | 78.03 | 77.83 | 1,700 |
| 02 ene 2024 | 79.95 | 80.62 | 79.54 | 79.80 | 79.59 | 3,700 |
| 29 dic 2023 | 80.50 | 80.50 | 79.35 | 79.98 | 79.77 | 29,700 |
| 28 dic 2023 | 80.75 | 80.75 | 80.22 | 80.73 | 80.52 | 18,100 |
| 27 dic 2023 | 80.80 | 80.80 | 79.71 | 80.01 | 79.80 | 8,800 |
| 26 dic 2023 | 79.49 | 80.24 | 79.46 | 79.98 | 79.77 | 2,700 |
| 22 dic 2023 | 78.65 | 79.04 | 78.65 | 78.82 | 78.61 | 1,900 |
| 21 dic 2023 | 76.61 | 78.37 | 76.61 | 78.37 | 78.17 | 14,100 |
| 20 dic 2023 | 77.83 | 78.73 | 76.87 | 76.88 | 76.68 | 10,500 |
| 19 dic 2023 | 78.10 | 78.32 | 77.68 | 78.21 | 78.01 | 12,800 |
| 18 dic 2023 | 77.43 | 77.76 | 77.27 | 77.39 | 77.19 | 4,400 |
| 18 dic 2023 | 0.075 Dividendo | |||||
| 15 dic 2023 | 77.94 | 78.25 | 77.46 | 77.66 | 77.38 | 3,600 |
| 14 dic 2023 | 77.27 | 79.16 | 77.27 | 78.36 | 78.08 | 6,400 |
| 13 dic 2023 | 74.23 | 76.25 | 73.87 | 76.20 | 75.93 | 11,700 |
| 12 dic 2023 | 73.60 | 74.06 | 73.60 | 73.83 | 73.57 | 2,200 |
| 11 dic 2023 | 74.52 | 74.52 | 73.83 | 74.18 | 73.91 | 2,100 |
| 08 dic 2023 | 73.17 | 74.61 | 73.17 | 74.40 | 74.13 | 6,800 |
| 07 dic 2023 | 72.76 | 73.37 | 72.76 | 73.27 | 73.01 | 3,700 |
| 06 dic 2023 | 72.47 | 73.74 | 72.32 | 72.42 | 72.16 | 6,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.