Mercados españoles cerrados

SPDR Russell 1000 Yield Focus ETF (ONEY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
107,72+0,22 (+0,21%)
Al cierre: 03:44PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024107,43107,79107,40107,72107,7210.055
16 may 2024107,66107,92107,49107,50107,5013.700
15 may 2024107,99107,99107,58107,78107,7811.800
14 may 2024107,33107,65106,96107,31107,3112.700
13 may 2024107,08107,43106,73106,78106,7815.400
10 may 2024107,08107,08106,64106,78106,788200
09 may 2024105,77106,74105,72106,71106,7112.600
08 may 2024105,06105,82105,06105,76105,767400
07 may 2024105,59106,08105,59105,63105,6313.200
06 may 2024105,16105,52105,00105,33105,339400
03 may 2024104,85104,98104,40104,68104,6823.400
02 may 2024103,95104,17103,44103,95103,959400
01 may 2024103,26104,07102,78103,16103,167000
30 abr 2024104,53104,53103,32103,32103,3211.800
29 abr 2024104,61105,17104,61105,10105,1013.700
26 abr 2024104,46104,75104,36104,39104,399800
25 abr 2024104,30104,52103,46104,40104,4014.500
24 abr 2024104,28104,96104,28104,96104,9611.100
23 abr 2024103,86104,88103,86104,60104,6014.100
22 abr 2024103,64104,58103,16104,01104,0116.200
19 abr 2024103,16103,36102,87103,24103,2421.500
18 abr 2024102,64103,10102,13102,32102,3235.500
17 abr 2024102,81103,11102,13102,37102,3720.100
16 abr 2024103,02103,02102,01102,52102,5223.400
15 abr 2024105,31105,31103,01103,33103,3327.900
12 abr 2024105,24105,55103,90104,09104,0929.800
11 abr 2024106,08106,08105,00105,74105,7416.600
10 abr 2024106,33106,52105,33105,91105,9130.300
09 abr 2024107,99108,14107,56107,95107,9511.100
08 abr 2024107,50108,03107,50107,72107,7213.600
05 abr 2024106,81107,43106,43107,32107,3210.500
04 abr 2024108,49108,49106,75106,93106,9321.600
03 abr 2024107,36107,85107,36107,73107,7325.900
02 abr 2024107,55107,55107,11107,43107,4316.900
01 abr 2024108,68108,68108,03108,08108,0827.000
28 mar 2024107,82108,69107,82108,66108,6632.700
27 mar 2024106,01107,79106,01107,79107,7912.500
26 mar 2024106,44106,44105,74105,74105,7425.800
25 mar 2024106,21106,58106,20106,20106,2025.200
22 mar 2024107,10107,10106,14106,14106,1417.600
21 mar 2024106,57107,23106,31107,09107,0930.700
20 mar 2024104,61106,14104,61106,14106,1413.200
19 mar 2024104,00104,88104,00104,88104,8812.400
18 mar 2024104,14104,34103,94104,00104,0028.800
18 mar 20240.775 Dividendo
15 mar 2024104,39105,10104,39104,79104,0217.000
14 mar 2024105,46105,46104,03104,43103,668800
13 mar 2024104,95105,80104,95105,47104,698600
12 mar 2024104,73105,19104,41104,82104,0415.400
11 mar 2024104,06104,67103,89104,62103,8514.000
08 mar 2024104,29104,81104,21104,38103,6119.900
07 mar 2024103,79104,41103,79104,13103,3634.300
06 mar 2024103,50103,63103,10103,43102,6715.900
05 mar 2024102,46103,49102,46103,03102,2614.600
04 mar 2024102,31103,00102,31102,66101,9017.800
01 mar 2024101,72102,17101,68102,17101,429500
29 feb 2024101,27101,77101,27101,75101,0016.300
28 feb 2024100,81101,53100,81101,02100,2726.900
27 feb 2024101,07101,37100,92101,29100,5415.800
26 feb 2024101,05101,19100,65100,7099,969500
23 feb 2024100,90101,49100,90101,28100,5315.000
22 feb 2024100,73101,19100,52100,95100,2048.100
21 feb 2024100,00100,4599,95100,4599,7118.100
20 feb 202499,64100,1299,6399,8299,0814.700
16 feb 202499,97100,5899,86100,0499,3028.500
15 feb 202499,06100,4499,06100,3499,6012.600
14 feb 202498,6198,6997,9798,5597,8225.300
13 feb 202498,4298,4297,0797,7697,0425.700
12 feb 202498,63100,1898,6399,8899,1417.500
09 feb 202498,2998,5998,0598,5997,8611.400
08 feb 202498,1198,5797,8898,4997,7617.000
07 feb 202498,4198,4197,5498,0597,3332.400
06 feb 202497,6298,1397,3597,9097,1748.400
05 feb 202498,1598,1597,1497,5096,7823.800
02 feb 202498,3699,0997,7698,6897,9517.200
01 feb 202498,5799,0497,4599,0198,2837.600
31 ene 202499,7499,9998,4698,4697,7317.100
30 ene 202499,49100,3199,43100,1699,4213.800
29 ene 202499,4299,9499,1799,8299,0811.600
26 ene 202499,3899,9099,2599,5298,7821.500
25 ene 202498,9399,1998,4499,1998,4630.300
24 ene 202498,9698,9697,9598,0797,3425.800
23 ene 202498,6498,8098,1198,4197,6824.700
22 ene 202498,1398,7898,1398,5997,8621.500
19 ene 202497,3898,0396,9497,9697,2437.200
18 ene 202497,4597,4596,4797,1896,468000
17 ene 202497,4098,0296,8097,2396,5123.100
16 ene 202498,6398,6398,0098,1797,4413.900
12 ene 202499,99100,2499,0399,2498,5197.400
11 ene 202499,8799,8798,9699,4498,7110.700
10 ene 202499,97100,1299,6899,8999,1518.600
09 ene 2024100,31100,3599,93100,1399,3916.500
08 ene 202499,95101,0899,73101,05100,3021.300
05 ene 202499,39100,5999,39100,2699,529400
04 ene 2024100,15100,3699,6799,6798,9320.300
03 ene 2024100,96100,9699,71100,0199,2827.200
02 ene 2024100,20101,68100,20101,20100,4521.300
29 dic 2023101,07101,31100,55100,7299,988800
28 dic 2023100,91101,37100,91101,21100,4617.700
27 dic 2023101,34101,46101,05101,15100,4011.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...