Mercados españoles cerrados

SP Funds S&P 500 Sharia Industry Exclusions ETF (SPUS)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,66-0,01 (-0,03%)
Al cierre: 04:00PM EDT
37,83 +0,17 (+0,45%)
Después del cierre: 06:56PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202437,7637,8537,5837,6637,66137.100
09 may 202437,5537,6737,4437,6737,67135.900
08 may 202437,3837,5837,3637,5237,52192.900
07 may 202437,5837,6837,4937,5637,56146.700
06 may 202437,3637,5537,2337,5537,55193.500
03 may 202437,0937,1836,9237,1437,1465.500
02 may 202436,4536,5636,0536,5436,5498.100
01 may 202436,2836,7536,0936,1536,15133.700
30 abr 202436,9337,0036,3536,3936,39172.300
29 abr 202436,9836,9936,7436,9736,97188.000
26 abr 202436,6436,9636,6436,8436,8483.800
25 abr 202435,8636,3435,7836,3136,3196.900
25 abr 20240.026 Dividendo
24 abr 202436,6136,6436,2836,4636,4375.800
23 abr 202436,0936,4436,0336,4136,38182.900
22 abr 202435,7536,0835,5135,8935,86118.100
19 abr 202436,0636,1235,4435,5535,52123.000
18 abr 202436,3936,4736,1036,1636,1368.800
17 abr 202436,8336,8336,2236,3136,28113.500
16 abr 202436,7336,8636,5736,6836,65137.200
15 abr 202437,5937,5936,6536,7336,70215.000
12 abr 202437,6537,6537,1937,3437,31116.300
11 abr 202437,5337,9137,2837,8537,8266.400
10 abr 202437,3037,4637,2137,4037,3775.800
09 abr 202437,7737,7737,2837,6937,66119.000
08 abr 202437,6337,7237,5237,6037,57164.500
05 abr 202437,3037,7537,2537,5837,5576.900
04 abr 202437,9938,0237,1537,1737,1495.900
03 abr 202437,5737,8137,5137,6537,62213.700
02 abr 202437,7037,7037,3737,6037,57194.200
01 abr 202438,0238,0237,7237,8737,84128.400
28 mar 202437,9337,9437,8237,8737,84144.500
27 mar 202437,9437,9437,6637,8937,86116.300
26 mar 202437,9638,0037,6937,7137,68140.200
26 mar 20240.026 Dividendo
25 mar 202437,9837,9937,8337,9037,85154.300
22 mar 202438,0138,1137,9138,0738,0280.800
21 mar 202438,1638,1637,9537,9837,93103.800
20 mar 202437,5737,8537,4337,8537,80123.100
19 mar 202437,2537,5537,0737,5537,5071.600
18 mar 202437,4737,5937,2937,3137,26134.300
15 mar 202437,0737,1536,8837,0236,9771.600
14 mar 202437,4837,5437,1537,3537,3076.700
13 mar 202437,5737,5737,3037,4137,36119.000
12 mar 202437,2337,5836,9837,5837,5382.400
11 mar 202437,0937,0936,8436,9836,93232.600
08 mar 202437,5537,8037,0737,1337,0866.200
07 mar 202437,1937,5237,1437,4737,4279.800
06 mar 202437,0737,1236,8036,9636,91109.300
05 mar 202437,1337,1336,5536,7436,69125.000
04 mar 202437,3937,4237,2537,2937,24147.400
01 mar 202437,0037,4337,0037,3537,3096.700
29 feb 202436,9137,0136,6536,9536,9090.700
28 feb 202436,7336,7636,6136,7136,66148.100
27 feb 202436,8136,8236,6336,8236,7799.900
26 feb 202436,9336,9336,7436,7636,71145.700
26 feb 20240.026 Dividendo
23 feb 202437,1337,1936,8636,8836,8090.400
22 feb 202436,6237,0136,5836,9836,9084.000
21 feb 202435,8036,0135,6936,0135,93122.900
20 feb 202436,0736,0935,7035,9335,85159.000
16 feb 202436,4836,4836,1636,1836,1052.500
15 feb 202436,3336,4336,1936,4336,35103.800
14 feb 202436,1636,3435,9836,3236,2494.900
13 feb 202435,9936,1435,7336,0035,92167.700
12 feb 202436,6836,7436,4536,5036,42123.800
09 feb 202436,4236,6336,3936,6336,5553.100
08 feb 202436,3136,3636,2636,3536,2774.400
07 feb 202436,0936,2836,0336,2836,20107.300
06 feb 202435,9535,9535,7135,8835,8096.100
05 feb 202435,8735,9135,6035,8135,73148.800
02 feb 202435,3335,9035,3135,8135,7354.800
01 feb 202435,0035,3134,9735,3135,2466.200
31 ene 202435,3035,3034,8034,8234,75147.800
30 ene 202435,6735,6735,5035,5735,5093.400
29 ene 202435,3935,6935,3435,6935,61157.900
26 ene 202435,4635,4735,2635,3035,2352.500
26 ene 20240.026 Dividendo
25 ene 202435,5035,5435,2935,4435,3496.300
24 ene 202435,4235,5935,2935,3535,25128.500
23 ene 202435,2235,2735,1135,2435,1462.800
22 ene 202435,1935,3135,1235,1335,0394.900
19 ene 202434,7335,1034,6435,1035,0079.000
18 ene 202434,3834,6134,2934,5934,4980.100
17 ene 202434,1734,1733,9334,1634,06111.000
16 ene 202434,3234,4734,1834,3134,21136.700
12 ene 202434,4034,4634,2634,4034,3048.000
11 ene 202434,4134,4633,9734,3234,22107.800
10 ene 202434,0734,3634,0734,3134,2199.200
09 ene 202433,8634,1133,8134,0033,9075.500
08 ene 202433,4734,0333,4634,0233,92150.900
05 ene 202433,3833,6033,2733,3933,30112.000
04 ene 202433,4133,6433,3833,3933,30107.200
03 ene 202433,6233,6633,4633,4833,39134.600
02 ene 202433,9033,9133,6233,8233,72239.400
29 dic 202334,2934,3234,0434,2034,1052.700
28 dic 202334,3534,3834,2634,2734,17144.200
27 dic 202334,2634,3134,1834,3134,21153.400
26 dic 202334,1534,2934,1534,2534,1545.100
22 dic 202334,1334,2434,0034,1034,0051.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...