SPDR S&P Telecom ETF (XTL)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

80.45

+1.45

(+1.84%)

Al cierre: 03:52PM EDT

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USD

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 jun 2022	79.93	80.63	79.87	80.45	80.45	34,400
23 jun 2022	77.91	79.00	77.91	79.00	79.00	4,900
22 jun 2022	76.62	78.28	76.62	77.70	77.70	800
21 jun 2022	77.55	77.87	77.55	77.74	77.74	3,100
21 jun 2022	0.191 Dividendo
17 jun 2022	75.69	76.51	75.69	76.27	76.08	2,900
16 jun 2022	76.03	76.03	74.18	74.20	74.01	2,400
15 jun 2022	76.68	77.95	76.68	77.95	77.75	2,500
14 jun 2022	76.64	76.64	76.03	76.07	75.88	700
13 jun 2022	78.29	78.34	76.30	76.35	76.16	4,600
10 jun 2022	81.31	81.31	80.22	80.22	80.02	3,200
09 jun 2022	83.93	84.00	82.49	82.49	82.28	2,700
08 jun 2022	85.34	85.34	84.36	84.36	84.15	500
07 jun 2022	85.20	85.24	84.94	85.24	85.03	9,300
06 jun 2022	85.46	85.63	84.67	84.80	84.59	2,900
03 jun 2022	84.96	85.29	84.57	84.74	84.53	5,400
02 jun 2022	84.27	86.08	84.27	86.08	85.86	1,400
01 jun 2022	83.57	84.38	83.15	84.14	83.93	3,200
31 may 2022	84.37	84.84	83.99	83.99	83.78	3,400
27 may 2022	85.08	85.60	84.90	85.60	85.39	5,000
26 may 2022	83.13	83.48	83.13	83.33	83.12	2,400
25 may 2022	80.80	82.21	80.80	82.20	81.99	1,800
24 may 2022	80.97	81.10	80.42	80.93	80.73	1,700
23 may 2022	80.89	81.69	80.89	81.39	81.19	2,700
20 may 2022	80.91	80.91	79.13	80.51	80.31	3,600
19 may 2022	79.53	80.87	79.01	80.27	80.07	1,500
18 may 2022	80.30	80.56	80.21	80.44	80.24	6,100
17 may 2022	82.10	82.89	82.10	82.89	82.68	700
16 may 2022	81.81	81.81	80.36	80.36	80.16	1,000
13 may 2022	80.04	81.69	79.89	81.52	81.32	4,900
12 may 2022	78.96	78.96	78.37	78.67	78.47	1,700
11 may 2022	79.17	80.81	78.14	78.14	77.94	3,100
10 may 2022	79.82	80.15	79.28	79.29	79.09	1,100
09 may 2022	81.16	81.16	79.44	79.44	79.24	3,800
06 may 2022	82.73	82.73	81.97	82.11	81.90	2,600
05 may 2022	85.22	85.22	82.61	83.15	82.94	3,700
04 may 2022	84.04	85.63	82.85	85.59	85.38	5,400
03 may 2022	83.45	84.02	83.35	83.80	83.59	2,700
02 may 2022	82.37	83.07	81.98	83.07	82.86	2,900
29 abr 2022	85.12	85.12	81.90	81.90	81.69	3,300
28 abr 2022	84.00	85.36	82.63	84.95	84.74	3,400
27 abr 2022	84.54	84.54	82.90	83.01	82.80	3,200
26 abr 2022	86.95	86.95	84.52	84.54	84.33	1,300
25 abr 2022	85.50	87.36	85.32	87.36	87.14	1,600
22 abr 2022	88.23	88.23	86.47	86.47	86.25	1,200
21 abr 2022	90.90	91.10	88.35	88.51	88.29	3,800
20 abr 2022	90.43	90.87	90.10	90.10	89.87	2,100
19 abr 2022	90.06	90.11	89.90	89.90	89.67	900
18 abr 2022	89.09	89.49	88.47	88.72	88.50	3,700
14 abr 2022	91.65	91.97	89.76	89.77	89.55	2,500
13 abr 2022	90.46	91.54	90.46	91.46	91.23	2,700
12 abr 2022	90.49	91.14	89.77	89.77	89.55	1,000
11 abr 2022	89.90	90.80	89.41	89.51	89.29	3,200
08 abr 2022	90.85	90.85	90.32	90.32	90.09	10,100
07 abr 2022	90.30	91.07	90.03	90.78	90.55	1,300
06 abr 2022	92.40	92.40	91.00	91.17	90.94	2,900
05 abr 2022	93.03	93.03	92.74	92.74	92.51	2,400
04 abr 2022	93.97	94.55	93.78	94.38	94.14	3,000
01 abr 2022	93.03	93.62	92.37	93.62	93.39	1,800
31 mar 2022	93.13	93.38	92.73	92.73	92.50	2,700
30 mar 2022	93.96	94.06	92.88	93.13	92.90	1,500
29 mar 2022	94.07	94.48	94.07	94.48	94.24	700
28 mar 2022	91.97	92.30	91.40	92.30	92.07	2,200
25 mar 2022	90.75	91.43	90.75	91.43	91.20	1,600
24 mar 2022	90.66	91.20	90.66	91.20	90.97	700
23 mar 2022	90.88	91.39	90.03	90.04	89.81	1,400
22 mar 2022	92.06	92.06	91.52	91.52	91.29	600
21 mar 2022	91.51	91.51	90.38	90.78	90.55	2,200
21 mar 2022	0.223 Dividendo
18 mar 2022	90.90	92.23	90.90	92.04	91.59	600
17 mar 2022	89.69	90.72	89.69	90.58	90.13	2,300
16 mar 2022	88.32	89.27	88.08	89.27	88.83	4,800
15 mar 2022	86.33	86.83	85.78	86.67	86.24	1,700
14 mar 2022	86.66	87.10	84.96	84.98	84.56	12,700
11 mar 2022	89.33	89.33	87.27	87.27	86.84	4,300
10 mar 2022	87.83	88.71	87.83	88.71	88.27	7,700
09 mar 2022	89.10	89.52	88.91	89.27	88.83	3,500
08 mar 2022	86.29	88.27	86.14	86.18	85.76	2,700
07 mar 2022	87.35	87.35	86.42	86.43	86.00	13,400
04 mar 2022	89.03	89.03	87.41	87.82	87.39	2,800
03 mar 2022	89.96	90.63	89.95	90.04	89.60	7,000
02 mar 2022	88.43	90.58	88.43	90.37	89.93	7,500
01 mar 2022	89.79	89.79	88.01	88.04	87.61	1,800
28 feb 2022	89.26	89.85	88.87	89.85	89.41	5,500
25 feb 2022	88.01	89.85	87.76	89.85	89.41	14,200
24 feb 2022	84.61	87.87	83.50	87.87	87.44	10,200
23 feb 2022	89.07	89.34	86.51	86.51	86.08	9,500
22 feb 2022	89.83	90.08	88.34	88.72	88.28	8,900
18 feb 2022	90.94	90.97	89.93	90.35	89.91	2,000
17 feb 2022	92.07	92.07	91.07	91.11	90.66	3,900
16 feb 2022	92.01	92.69	91.53	92.61	92.15	4,900
15 feb 2022	90.63	92.42	90.63	92.42	91.97	8,400
14 feb 2022	89.37	89.39	89.14	89.25	88.81	2,500
11 feb 2022	91.08	91.46	89.10	89.32	88.88	4,700
10 feb 2022	92.80	92.80	90.90	90.91	90.46	2,700
09 feb 2022	92.18	92.75	92.12	92.75	92.29	2,000
08 feb 2022	90.12	91.21	90.12	91.21	90.76	3,100
07 feb 2022	89.64	90.54	89.36	89.88	89.44	10,200
04 feb 2022	88.93	89.53	88.50	89.32	88.88	2,800
03 feb 2022	89.34	90.54	89.21	89.28	88.84	4,400
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 5003,924.75+8.50(+0.22%)

F Dow Jones31,520.00+33.00(+0.10%)

F Nasdaq12,197.25+56.75(+0.47%)

RTY=F1,765.10+3.40(+0.19%)

Petróleo107.59-0.03(-0.03%)

Oro1,837.20+6.90(+0.38%)

SPDR S&P Telecom ETF (XTL)

F S&P 500
3,924.75
+8.50(+0.22%)

F Dow Jones
31,520.00
+33.00(+0.10%)

F Nasdaq
12,197.25
+56.75(+0.47%)

RTY=F
1,765.10
+3.40(+0.19%)

Petróleo
107.59
-0.03(-0.03%)

Oro
1,837.20
+6.90(+0.38%)