U.S. markets closed

SPDR S&P Transportation ETF (XTN)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
84.77+0.85 (+1.01%)
Al cierre: 04:00PM EDT
84.83 +0.06 (+0.07%)
Fuera de horario: 04:07PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202483.9485.1583.9484.7784.7731,600
27 mar 202483.0883.9282.8083.9283.923,600
26 mar 202482.9983.0182.5282.5582.553,000
25 mar 202482.6082.6082.1682.6082.604,700
22 mar 202483.1483.2282.4582.5582.5548,100
21 mar 202482.0683.0181.9082.9382.938,700
20 mar 202479.3381.7079.3181.5281.5223,200
19 mar 202479.1879.7779.0879.6979.694,100
18 mar 202480.1980.3479.3879.4979.496,500
18 mar 20240.204 Dividendo
15 mar 202480.6380.8480.3180.3480.146,400
14 mar 202480.8980.8980.3380.8380.6211,000
13 mar 202482.1082.5982.0882.1481.934,700
12 mar 202481.8682.2881.8682.2882.0710,000
11 mar 202482.4082.5282.0182.4382.226,300
08 mar 202483.8584.3382.4682.5682.357,400
07 mar 202482.9783.5682.9783.5083.298,300
06 mar 202482.1583.1982.1082.5782.3614,100
05 mar 202481.7382.2381.4381.6381.4219,200
04 mar 202482.3882.7982.0582.0881.876,600
01 mar 202482.6682.6682.0282.4482.2310,900
29 feb 202482.0282.8782.0282.8282.612,800
28 feb 202482.5982.7182.1182.1481.933,800
27 feb 202482.8683.5282.8683.0582.8434,200
26 feb 202482.8183.2582.7382.7382.5214,200
23 feb 202483.2583.5082.7883.1482.9310,100
22 feb 202482.9283.1082.9183.0582.844,300
21 feb 202481.7482.3581.7482.3282.116,000
20 feb 202482.5782.5781.8782.1381.9218,800
16 feb 202483.7983.9982.9182.9182.709,400
15 feb 202483.7984.6583.6084.4584.249,900
14 feb 202482.8883.5782.8483.4983.2830,500
13 feb 202482.0082.4481.4081.9681.7517,900
12 feb 202483.0983.7583.0983.6383.429,100
09 feb 202482.8283.2182.1983.0782.8614,200
08 feb 202482.2482.6381.5182.6382.4253,500
07 feb 202482.0682.6982.0682.2882.0716,300
06 feb 202479.5582.0479.5581.8881.6710,400
05 feb 202480.3580.3579.2979.6079.408,500
02 feb 202478.7380.8878.2880.6080.4024,800
01 feb 202479.0279.3877.6079.3879.1813,500
31 ene 202479.7580.4478.5978.5978.3911,900
30 ene 202480.1080.3079.8880.0079.8019,100
29 ene 202480.3280.9180.1980.9180.7011,200
26 ene 202480.9681.0080.3680.5680.365,500
25 ene 202481.0381.3480.3980.9180.7010,300
24 ene 202481.0681.2479.4579.5279.3210,700
23 ene 202481.1981.5480.4280.4280.228,200
22 ene 202479.3380.4779.3380.3680.1612,500
19 ene 202478.6378.8677.5278.6578.458,300
18 ene 202477.1578.3276.9478.2178.0117,600
17 ene 202476.8176.8176.3076.6876.4913,400
16 ene 202478.9878.9877.2777.8677.668,500
12 ene 202480.1480.1479.4279.5679.366,100
11 ene 202480.6480.9279.9080.7380.535,000
10 ene 202480.8681.1080.6181.1080.896,100
09 ene 202481.2881.5481.0181.0480.837,100
08 ene 202480.6982.1980.6982.1481.939,600
05 ene 202480.5281.6580.5281.0080.797,700
04 ene 202480.2581.1080.2580.5980.3910,300
03 ene 202481.3181.3180.2680.2680.0610,000
02 ene 202483.1883.1881.8582.1881.978,600
29 dic 202384.3384.5583.3683.4983.2836,000
28 dic 202384.3384.7484.3384.5584.349,800
27 dic 202384.9785.0084.4984.5784.367,400
26 dic 202384.8685.2984.8684.9484.726,300
22 dic 202384.6585.3184.4184.7784.558,200
21 dic 202383.4984.3483.4984.3384.129,000
20 dic 202383.0284.4682.5482.5482.3313,700
19 dic 202382.8183.9182.8183.7483.539,000
18 dic 202383.0883.3382.5882.7382.5214,600
18 dic 20230.135 Dividendo
15 dic 202382.6983.7882.6983.0782.7215,200
14 dic 202381.6383.2481.6382.8682.5223,800
13 dic 202379.7280.9878.3280.9580.616,800
12 dic 202379.6680.3479.5579.8579.527,200
11 dic 202378.9579.8278.9579.7879.4512,200
08 dic 202378.9679.4878.8279.0478.7116,500
07 dic 202378.6979.1578.5979.1578.826,000
06 dic 202378.8979.3978.1978.2377.9012,100
05 dic 202379.5179.5178.2278.2977.9619,000
04 dic 202379.0880.3778.9780.1479.8116,400
01 dic 202374.5677.3874.5677.3777.0529,800
30 nov 202374.3274.6973.7274.6974.388,700
29 nov 202374.2075.0373.9273.9273.618,700
28 nov 202373.2573.7272.7673.6273.3156,100
27 nov 202373.8673.8673.3073.5573.247,000
24 nov 202373.8874.2873.8874.1973.884,300
22 nov 202374.0674.5773.6773.7573.4421,000
21 nov 202373.7273.7273.2173.5073.193,600
20 nov 202373.4274.0673.1473.9573.646,000
17 nov 202372.9773.4472.9773.4473.1310,800
16 nov 202373.4873.5472.0272.5272.225,000
15 nov 202372.7274.6272.7273.5373.2213,300
14 nov 202371.0672.6271.0672.5272.2216,800
13 nov 202368.8169.5468.6469.3269.038,000
10 nov 202368.7569.2968.3569.2268.939,200
09 nov 202369.8569.8568.5168.5168.224,700
08 nov 202370.1670.2869.5869.6169.325,400
07 nov 202370.0170.2069.5869.9769.686,500
*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...