Mercados españoles cerrados en 2 hrs 56 min

SPDR S&P Aerospace & Defense ETF (XAR)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
136,87+0,84 (+0,62%)
Al cierre: 04:00PM EDT
136,79 -0,08 (-0,06%)
Antes de la apertura: 08:00AM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 2024135,71138,77135,71136,87136,87138.400
30 abr 2024137,15138,00135,90136,03136,0371.500
29 abr 2024136,69137,35136,41137,33137,3352.300
26 abr 2024135,03136,51134,93136,11136,1143.700
25 abr 2024133,53134,67132,25134,60134,6063.300
24 abr 2024135,84136,11133,52134,64134,6482.400
23 abr 2024133,55135,63133,55135,17135,1747.900
22 abr 2024132,97133,71131,88132,87132,8783.400
19 abr 2024131,96132,98131,83132,23132,2355.700
18 abr 2024132,28133,99132,10132,10132,1046.300
17 abr 2024133,97134,00131,78132,11132,1162.200
16 abr 2024132,64133,76131,97133,21133,2185.400
15 abr 2024135,43135,43132,15132,55132,5580.400
12 abr 2024135,66136,29133,22133,74133,7455.300
11 abr 2024135,47136,33134,28135,66135,66154.200
10 abr 2024134,27135,38133,90135,05135,05100.300
09 abr 2024137,95138,48135,81136,62136,6267.900
08 abr 2024138,60138,96138,00138,05138,0547.300
05 abr 2024137,12138,29136,92137,95137,9542.400
04 abr 2024138,27138,77136,60137,04137,0449.300
03 abr 2024136,95137,72136,65137,21137,2150.200
02 abr 2024138,56138,56136,99137,01137,01104.000
01 abr 2024141,24141,24138,79139,09139,0973.300
28 mar 2024140,51141,53140,51140,51140,5136.400
27 mar 2024139,56140,26139,17140,26140,2638.600
26 mar 2024139,18139,19138,53138,53138,5356.300
25 mar 2024139,30139,44138,71138,73138,7363.200
22 mar 2024139,76139,80138,26138,63138,6348.900
21 mar 2024139,91140,11139,44139,74139,7462.100
20 mar 2024137,12139,44137,12139,03139,0356.300
19 mar 2024136,70137,12136,28136,85136,8554.500
18 mar 2024137,91137,91136,26136,33136,3366.100
18 mar 20240.156 Dividendo
15 mar 2024136,70138,44136,70137,60137,4461.400
14 mar 2024138,94139,18136,60137,43137,27171.400
13 mar 2024138,77139,47138,36138,81138,6557.000
12 mar 2024139,00139,00137,64138,63138,4790.100
11 mar 2024140,78140,78139,11139,11138,9581.800
08 mar 2024142,34142,78139,96140,98140,8256.500
07 mar 2024141,65142,33141,38141,87141,7185.100
06 mar 2024139,95141,81139,91141,43141,2789.600
05 mar 2024139,71140,79138,87139,32139,1673.700
04 mar 2024138,47139,17138,01138,67138,5163.400
01 mar 2024137,07137,93136,09137,82137,6671.400
29 feb 2024137,99137,99136,22136,97136,8158.500
28 feb 2024135,63137,47135,06137,02136,86107.200
27 feb 2024135,31135,97134,37135,95135,8076.300
26 feb 2024134,99135,38134,48135,00134,85105.600
23 feb 2024134,37135,26134,00134,56134,4167.800
22 feb 2024135,14135,26133,87134,40134,2598.200
21 feb 2024134,36135,05134,07134,71134,5663.000
20 feb 2024135,13135,78134,40134,57134,4280.600
16 feb 2024136,14136,56135,42135,46135,3145.200
15 feb 2024135,98136,70135,35136,46136,3172.300
14 feb 2024133,43135,49133,43135,49135,3473.800
13 feb 2024132,00132,76130,76131,77131,6268.600
12 feb 2024132,86134,14132,86133,77133,6264.600
09 feb 2024131,84132,76131,56132,75132,6054.200
08 feb 2024131,31131,72130,86131,31131,16118.300
07 feb 2024130,86131,58130,53130,93130,7862.300
06 feb 2024129,12131,05128,96131,02130,8761.100
05 feb 2024129,00129,57127,75129,11128,9686.600
02 feb 2024129,51130,41129,18130,06129,9164.200
01 feb 2024129,78130,29127,90130,23130,0874.100
31 ene 2024130,17131,49129,21129,26129,11106.000
30 ene 2024130,79130,79129,35129,86129,71130.600
29 ene 2024129,95130,82129,45130,82130,67105.100
26 ene 2024129,84130,91129,15129,67129,5283.300
25 ene 2024130,49130,79128,49129,43129,28124.200
24 ene 2024132,08132,49130,30130,52130,3786.200
23 ene 2024131,94132,50130,69130,93130,78120.200
22 ene 2024130,23131,31129,90131,12130,9764.600
19 ene 2024129,94129,94128,47129,54129,3979.500
18 ene 2024128,27129,17127,71129,09128,9447.900
17 ene 2024126,97128,38126,56127,46127,32108.300
16 ene 2024130,05130,07127,16127,62127,4898.600
12 ene 2024130,12131,15129,72130,58130,4390.200
11 ene 2024130,43130,43128,31129,46129,3161.900
10 ene 2024130,00130,75129,81130,17130,0287.500
09 ene 2024129,51129,57128,45129,14128,99161.900
08 ene 2024129,25130,78128,00130,53130,38133.300
05 ene 2024131,36131,84130,19130,87130,72150.200
04 ene 2024131,36132,64131,21131,27131,1277.900
03 ene 2024132,56132,88130,70130,70130,5592.400
02 ene 2024134,70135,58132,94133,54133,3970.100
29 dic 2023136,00136,39134,84135,42135,2763.000
28 dic 2023136,03136,75135,61136,11135,9682.400
27 dic 2023136,62136,89135,86136,33136,1884.900
26 dic 2023135,87136,83135,25136,33136,1891.200
22 dic 2023134,89135,94134,50135,53135,3878.300
21 dic 2023133,45133,98133,00133,94133,7982.900
20 dic 2023134,48134,93131,54131,65131,50121.100
19 dic 2023133,19134,96133,19134,90134,75156.700
18 dic 2023133,23133,54132,58132,84132,6978.100
18 dic 20230.348 Dividendo
15 dic 2023133,73134,32132,83133,21132,7169.500
14 dic 2023135,12135,77132,72133,71133,2187.700
13 dic 2023132,50134,66131,78134,64134,1465.900
12 dic 2023131,92132,65131,27132,26131,7674.200
11 dic 2023130,85132,00130,83131,81131,3296.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...