Mercados españoles cerrados

SPDR SSGA US Small Cap Low Volatility Index ETF (SMLV)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
108,99+0,70 (+0,64%)
A partir del 12:47PM EDT. Mercado abierto.
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jul 2024108,64108,99108,91108,99108,991176
05 jul 2024108,98108,98108,19108,30108,301400
03 jul 2024110,15110,15109,14109,14109,142400
02 jul 2024109,34110,23109,34110,23110,232500
01 jul 2024110,29110,29109,21109,33109,338300
28 jun 2024108,85110,02108,85110,02110,022200
27 jun 2024107,10108,17107,10108,17108,176700
26 jun 2024107,03107,45106,90107,45107,451000
25 jun 2024108,12108,12106,91106,91106,916100
24 jun 2024106,98108,36106,98107,98107,982000
21 jun 2024106,50106,98106,50106,98106,985800
21 jun 20240.9 Dividendo
20 jun 2024108,02108,02107,59107,76106,863800
18 jun 2024107,19108,32107,19107,98107,084800
17 jun 2024106,14107,47106,10107,47106,571900
14 jun 2024106,16106,30106,05106,30105,418300
13 jun 2024108,00108,00106,79107,45106,5543.600
12 jun 2024109,26110,04108,42108,62107,712000
11 jun 2024106,28107,24106,28107,07106,184300
10 jun 2024107,10107,23106,81107,15106,261100
07 jun 2024107,76108,05107,76108,05107,15900
06 jun 2024108,45108,69108,18108,69107,781500
05 jun 2024108,09108,79108,09108,79107,881700
04 jun 2024108,33108,72108,06108,08107,1833.200
03 jun 2024111,07111,07109,31109,43108,521900
31 may 2024109,94110,11109,94110,11109,191200
30 may 2024109,31109,51109,21109,24108,332800
29 may 2024108,00108,22107,92107,92107,022000
28 may 2024110,30110,54109,38109,61108,697300
24 may 2024109,39110,22109,39110,22109,30800
23 may 2024110,65110,83109,35109,38108,472000
22 may 2024111,27111,73111,10111,12110,191400
21 may 2024111,08112,13111,08112,13111,192400
20 may 2024112,33113,00111,97111,97111,031100
17 may 2024112,05113,28112,05113,03112,091500
16 may 2024110,82112,79110,82112,71111,771600
15 may 2024112,63112,63112,15112,54111,603800
14 may 2024111,84111,85111,33111,82110,899700
13 may 2024111,46112,01111,05111,05110,122200
10 may 2024111,07111,41111,07111,41110,48900
09 may 2024110,82111,76110,33111,72110,794700
08 may 2024109,50110,76109,50110,76109,832800
07 may 2024110,88111,01110,27110,27109,352700
06 may 2024110,32110,59110,32110,38109,46900
03 may 2024109,56109,69109,56109,69108,771200
02 may 2024108,46108,86108,10108,86107,951500
01 may 2024107,11108,13106,89107,44106,544300
30 abr 2024104,02106,52104,02106,04105,155300
29 abr 2024107,72107,85107,27107,32106,422700
26 abr 2024107,42107,94107,42107,46106,561100
25 abr 2024107,56107,56106,85107,41106,511900
24 abr 2024108,12108,61107,65108,61107,702900
23 abr 2024107,10108,77107,10108,38107,475500
22 abr 2024107,12107,88106,99107,34106,449400
19 abr 2024103,55106,57103,55106,57105,685700
18 abr 2024103,25104,40103,25104,06103,193600
17 abr 2024104,38104,38103,54103,54102,683400
16 abr 2024104,06104,22103,77103,98103,113000
15 abr 2024105,64105,64104,11104,55103,682100
12 abr 2024105,29105,34104,79105,01104,133300
11 abr 2024105,45106,02105,45105,75104,871800
10 abr 2024106,56106,56105,14105,57104,691700
09 abr 2024109,31109,53109,21109,44108,537800
08 abr 2024108,10109,39108,10109,13108,224500
05 abr 2024108,12108,40107,80108,15107,253200
04 abr 2024108,60109,63108,26108,26107,363200
03 abr 2024108,22108,78108,22108,40107,494100
02 abr 2024109,00109,04108,16108,54107,638900
01 abr 2024112,07112,07109,99110,19109,277800
28 mar 2024111,65112,19111,49112,04111,103800
27 mar 2024108,99111,18108,99111,18110,256100
26 mar 2024109,01109,14108,65108,65107,747400
25 mar 2024108,58109,36108,58109,00108,0939.700
22 mar 2024109,87109,87109,06109,06108,151400
21 mar 2024110,39110,51110,39110,51109,591000
20 mar 2024107,22109,79106,89109,23108,325500
19 mar 2024106,26107,59106,26107,31106,412500
18 mar 2024107,40107,44106,44106,44105,554200
15 mar 2024107,00107,20106,73107,18106,282700
15 mar 20240.555 Dividendo
14 mar 2024108,45108,64106,66107,25105,804500
13 mar 2024109,49109,49108,88108,93107,463300
12 mar 2024109,32109,32108,70109,22107,756000
11 mar 2024109,73109,73109,61109,72108,241500
08 mar 2024110,88110,93110,05110,05108,572000
07 mar 2024110,28110,45109,96109,96108,482600
06 mar 2024109,63109,63108,76109,42107,942800
05 mar 2024109,86109,86108,85108,99107,526900
04 mar 2024109,93109,93108,89108,89107,422600
01 mar 2024108,77108,77108,18108,70107,231900
29 feb 2024109,45109,62108,45109,00107,535000
28 feb 2024108,09108,56108,05108,05106,592400
27 feb 2024108,28108,95108,24108,75107,2822.600
26 feb 2024107,97108,63107,75108,26106,803800
23 feb 2024107,78108,97107,78108,60107,146100
22 feb 2024108,23108,23107,67108,10106,641900
21 feb 2024107,88108,29107,81108,29106,832200
20 feb 2024108,64109,19108,41108,41106,951100
16 feb 2024109,32110,04109,32109,53108,051800
15 feb 2024110,36110,36110,34110,34108,851300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...