Mercados españoles cerrados en 4 hrs 8 min

Energy Select Sector SPDR Fund (XLE)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
58,49+0,47 (+0,81%)
Al cierre: 4:00PM EDT
58,17 -0,32 (-0,55%)
Antes de la apertura: 07:21AM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 oct 202157,5858,5057,3558,4958,4925.093.300
19 oct 202157,6158,2257,3058,0258,0222.276.300
18 oct 202157,8958,2157,0557,3757,3732.628.800
15 oct 202157,6957,9157,3057,3357,3322.672.800
14 oct 202157,0057,2956,4857,0557,0523.393.300
13 oct 202156,0056,6555,3756,3656,3628.951.300
12 oct 202156,2556,9556,0256,4156,4135.519.100
11 oct 202157,4257,5956,3156,3656,3643.010.700
08 oct 202155,4656,7055,3356,5756,5743.083.900
07 oct 202154,6055,1854,3354,8854,8838.798.100
06 oct 202154,1354,7653,5054,4654,4650.087.400
05 oct 202155,5056,0554,4755,0455,0449.014.800
04 oct 202154,4255,3254,1754,7254,7257.407.900
01 oct 202152,4753,8952,4753,8453,8441.656.000
30 sept 202152,7453,0352,0952,0952,0944.569.200
29 sept 202152,8453,2252,1952,8952,8934.947.200
28 sept 202153,2153,8352,7752,8952,8966.487.600
27 sept 202152,0252,9251,9552,7152,7140.848.700
24 sept 202150,2551,1650,1550,9050,9027.751.500
23 sept 202149,0850,6748,8550,5250,5224.867.100
22 sept 202148,1549,3848,1548,8148,8139.626.100
21 sept 202147,8048,0546,8547,3547,3525.661.700
20 sept 202147,5547,8146,4747,2447,2442.830.000
20 sept 20210.592 Dividendo
17 sept 202149,4450,2249,1949,3248,7332.229.500
16 sept 202150,2150,2249,4249,6949,0930.321.900
15 sept 202149,1450,3049,0650,2649,6638.347.500
14 sept 202149,6049,6948,2448,4547,8729.467.900
13 sept 202148,4149,4948,4149,1648,5734.249.800
10 sept 202148,5548,6547,6447,7947,2218.754.200
09 sept 202147,3948,5647,1447,8147,2425.264.800
08 sept 202148,6048,9247,6847,7147,1421.899.200
07 sept 202148,3949,0048,1548,3347,7521.236.400
03 sept 202148,8049,1648,3948,6248,0419.581.400
02 sept 202148,1349,2948,1348,9048,3130.817.700
01 sept 202148,3548,6347,5147,6947,1231.729.900
31 ago 202148,4948,9348,2848,4047,8226.936.600
30 ago 202149,5049,6948,7148,7348,1515.908.900
27 ago 202148,6349,6448,5249,3148,7223.097.400
26 ago 202148,4948,7647,9548,0347,4520.732.700
25 ago 202148,3049,0447,9848,7748,1819.908.800
24 ago 202148,0148,6547,9348,4047,8222.691.100
23 ago 202147,0047,7446,9047,6147,0429.352.200
20 ago 202145,3746,1845,1745,8945,3430.792.800
19 ago 202146,2046,5045,1445,7945,2449.628.100
18 ago 202148,0048,3846,9547,0146,4528.152.900
17 ago 202148,0448,7947,5848,0147,4325.554.100
16 ago 202148,7548,7748,0848,5147,9324.129.200
13 ago 202150,0450,0449,3049,4248,8316.524.900
12 ago 202150,0250,2949,4050,0149,4118.258.600
11 ago 202149,5450,1549,2350,0649,4623.843.100
10 ago 202149,0749,8049,0149,6749,0726.641.500
09 ago 202148,8549,2048,4848,8148,2221.096.700
06 ago 202149,4849,9049,2449,5148,9218.094.300
05 ago 202148,8149,6648,6049,0648,4722.900.000
04 ago 202148,9649,5748,4448,5147,9332.261.900
03 ago 202148,8649,9648,4049,8649,2632.151.000
02 ago 202149,4250,6248,9449,0248,4328.905.400
30 jul 202150,0950,3049,0949,3948,8024.785.500
29 jul 202150,3550,5749,8950,1949,5921.897.000
28 jul 202149,3950,1248,9449,7149,1119.584.600
27 jul 202149,3349,4148,6849,2648,6723.444.200
26 jul 202148,6449,9248,5549,7249,1223.633.100
23 jul 202148,8648,8848,0348,5247,9423.475.900
22 jul 202149,2049,2048,2848,7048,1223.635.000
21 jul 202148,5349,6548,4249,2548,6641.021.300
20 jul 202146,9848,0946,5847,5947,0241.671.000
19 jul 202147,0247,6346,3046,9646,4057.497.400
16 jul 202150,4850,5048,5948,6848,1037.126.900
15 jul 202150,2650,8749,8650,1049,5029.835.400
14 jul 202152,5353,1450,6150,8150,2033.499.700
13 jul 202152,5152,8452,0652,3751,7424.893.400
12 jul 202152,2553,0951,8852,7752,1420.676.500
09 jul 202152,4152,8951,8052,8552,2225.603.000
08 jul 202151,1352,2450,9551,7551,1324.689.900
07 jul 202152,8353,3251,4752,0551,4330.411.900
06 jul 202154,5154,6152,6952,9152,2734.223.100
02 jul 202154,5854,8754,1154,6954,0315.235.900
01 jul 202155,1055,2754,3054,8154,1523.625.800
30 jun 202153,3754,0353,3253,8753,2223.517.000
29 jun 202153,7954,0953,1453,2152,5715.955.500
28 jun 202155,1055,1353,2553,4752,8332.851.400
25 jun 202155,2055,3754,8955,3454,6819.165.000
24 jun 202154,8355,0954,3055,0554,3920.878.400
23 jun 202154,9355,5554,4854,5853,9220.276.500
22 jun 202153,9454,6453,3554,4353,7824.172.200
21 jun 202152,2954,1752,2954,0753,4242.183.400
21 jun 20210.53 Dividendo
18 jun 202152,8653,5352,3552,3951,2456.906.100
17 jun 202155,7556,2253,2653,9952,8053.470.900
16 jun 202156,1056,5555,4055,8954,6630.393.200
15 jun 202155,4956,3455,3556,1954,9532.142.500
14 jun 202155,5855,9254,6955,1453,9318.872.500
11 jun 202155,7756,0855,3155,3854,1619.045.700
10 jun 202156,3956,6554,9855,5754,3528.676.900
09 jun 202156,1556,3955,6155,6454,4228.026.100
08 jun 202155,3256,0954,6655,9954,7628.776.500
07 jun 202155,7456,0855,4355,5154,2920.035.200
04 jun 202155,7455,9854,9355,7554,5226.329.400
03 jun 202155,0055,6954,6555,3854,1629.380.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...