Mercados españoles abiertos en 5 hrs 46 min

SPDR MSCI USA StrategicFactors ETF (QUS)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
146,59+0,14 (+0,10%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024146,43146,59146,32146,59146,59132.400
16 may 2024146,76146,91146,45146,45146,4541.600
15 may 2024145,51146,51145,51146,51146,51117.800
14 may 2024144,55144,97144,21144,97144,9710.900
13 may 2024144,90144,90144,27144,36144,3612.900
10 may 2024144,52144,59144,21144,47144,479400
09 may 2024143,18143,90143,18143,90143,90198.200
08 may 2024142,67143,29142,67143,24143,248500
07 may 2024143,05143,21142,92143,12143,128400
06 may 2024141,77142,51141,77142,51142,5111.900
03 may 2024141,27141,33140,52141,23141,2310.200
02 may 2024139,47140,24139,35140,02140,0210.600
01 may 2024139,22140,74139,01139,17139,1712.100
30 abr 2024140,81141,12139,59139,62139,6220.700
29 abr 2024141,10141,33140,84141,28141,2813.900
26 abr 2024140,85141,36140,85140,92140,9211.600
25 abr 2024139,43140,53139,09140,27140,278000
24 abr 2024141,18141,18140,31140,88140,8824.100
23 abr 2024140,48141,02140,48140,87140,8718.500
22 abr 2024139,07140,35138,87139,50139,5011.200
19 abr 2024138,96139,13138,31138,56138,5613.700
18 abr 2024139,07139,85138,72138,97138,9723.400
17 abr 2024139,83139,83138,81138,96138,9614.800
16 abr 2024139,85140,03139,35139,41139,4128.300
15 abr 2024142,24142,24139,55139,72139,7216.700
12 abr 2024142,11142,11140,58140,85140,8512.300
11 abr 2024142,93143,16141,79142,79142,7911.900
10 abr 2024142,10142,74142,00142,46142,4617.500
09 abr 2024143,76143,84142,84143,83143,8312.600
08 abr 2024144,12144,12143,70143,75143,758400
05 abr 2024143,23144,12143,22143,86143,8616.700
04 abr 2024145,18145,18142,62142,63142,6311.000
03 abr 2024144,64144,64144,06144,30144,3025.200
02 abr 2024144,43144,43143,74144,21144,2119.500
01 abr 2024145,74145,74144,82145,17145,1727.300
28 mar 2024145,47145,77145,45145,63145,6317.600
27 mar 2024144,81145,27144,38145,23145,2328.600
26 mar 2024144,26144,57143,89143,89143,8940.500
25 mar 2024144,08144,42144,08144,21144,219000
22 mar 2024145,05145,07144,58144,69144,6917.500
21 mar 2024145,33145,52145,03145,11145,1123.000
20 mar 2024143,21144,45143,21144,39144,3944.200
19 mar 2024142,16143,40142,16143,40143,4010.700
18 mar 2024142,96143,09142,55142,55142,5515.800
15 mar 2024141,96142,29141,82141,99141,997000
14 mar 2024143,27143,31141,95142,71142,7120.000
13 mar 2024143,34143,43142,98143,17143,1713.800
12 mar 2024142,77143,40142,20143,31143,3116.000
11 mar 2024141,75142,16141,26142,15142,1513.800
08 mar 2024143,11143,30141,95142,09142,0918.800
07 mar 2024142,59143,09142,59143,01143,0113.900
06 mar 2024141,70142,23141,51141,80141,8011.400
05 mar 2024141,72141,72140,36140,89140,8941.000
04 mar 2024141,93142,30141,92141,97141,9710.900
01 mar 2024140,98141,86140,96141,85141,8516.900
29 feb 2024140,37140,92140,35140,81140,8117.600
28 feb 2024140,29140,43140,16140,38140,3872.100
27 feb 2024140,32140,67140,20140,67140,6738.100
26 feb 2024141,07141,09140,47140,50140,5021.300
23 feb 2024141,21141,38140,91141,07141,0748.900
22 feb 2024139,48140,88139,48140,75140,7529.600
21 feb 2024137,98138,25137,41138,25138,2533.300
20 feb 2024138,11138,27137,78138,03138,0326.500
16 feb 2024139,00139,53138,57138,57138,57103.700
15 feb 2024138,89139,26138,68139,18139,1817.500
14 feb 2024137,79138,24137,21138,24138,2421.100
13 feb 2024137,18137,47136,27137,04137,0416.100
12 feb 2024138,64139,11138,46138,64138,6414.200
09 feb 2024138,17138,65138,09138,54138,5413.900
08 feb 2024138,10138,10137,77138,01138,0117.000
07 feb 2024137,71138,13137,54137,99137,9930.600
06 feb 2024136,72137,03136,63137,02137,0261.000
05 feb 2024137,38137,38136,36136,78136,7896.000
02 feb 2024136,44137,72136,41137,37137,3737.300
01 feb 2024135,30136,37135,01136,37136,3741.900
31 ene 2024136,24136,35135,00135,02135,0228.700
30 ene 2024136,44136,81136,33136,68136,6815.000
29 ene 2024135,83136,41135,55136,33136,3326.600
26 ene 2024135,74135,90135,38135,66135,66306.000
25 ene 2024135,51135,80135,18135,63135,6326.400
24 ene 2024135,93135,93135,01135,01135,0133.500
23 ene 2024134,91135,24134,77135,24135,2423.300
22 ene 2024134,86135,14134,79134,90134,9049.000
19 ene 2024133,37134,62133,22134,42134,4211.800
18 ene 2024132,20133,00131,98132,95132,9520.600
17 ene 2024131,79132,35131,61132,02132,0262.600
16 ene 2024132,72133,06132,22132,57132,5712.000
12 ene 2024133,19133,52132,77133,15133,1519.100
11 ene 2024132,95132,95131,90132,83132,8317.300
10 ene 2024132,65133,09132,40132,86132,86108.600
09 ene 2024132,23132,56132,14132,42132,4220.100
08 ene 2024131,64132,68131,40132,68132,6826.200
05 ene 2024131,07131,85130,88131,26131,2616.600
04 ene 2024131,57132,14131,20131,20131,2027.000
03 ene 2024131,73132,11131,36131,46131,4616.000
02 ene 2024131,59132,36131,59132,10132,1022.600
29 dic 2023132,30132,41131,81132,12132,1217.600
28 dic 2023132,37132,61132,36132,43132,4332.000
27 dic 2023132,09132,26131,95132,23132,2317.500
26 dic 2023131,74132,30131,72132,04132,0426.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...