Mercados españoles cerrados en 8 hrs 9 min

Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,94+0,41 (+1,12%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 ago 202136,6636,9936,1236,9436,9442.107.800
02 ago 202136,7737,1936,4836,5336,5347.589.900
30 jul 202136,7136,9836,4336,5236,5252.381.900
29 jul 202136,6536,9736,4936,8136,8141.434.200
28 jul 202136,5936,6436,1636,4136,4142.908.200
27 jul 202136,1936,6236,0236,4636,4638.988.400
26 jul 202136,1936,5436,1736,4736,4725.396.000
23 jul 202136,5536,6536,1636,2636,2636.766.900
22 jul 202136,4736,5636,0536,2036,2035.292.300
21 jul 202136,2736,7836,2436,6036,6059.975.000
20 jul 202135,0736,2235,0035,9835,9870.635.800
19 jul 202135,4235,6134,9035,1135,1189.972.200
16 jul 202136,8136,8136,0436,1236,1256.149.500
15 jul 202136,1436,8536,1436,6236,6253.977.600
14 jul 202136,6936,9336,1036,5036,5069.632.700
13 jul 202136,9537,0136,5336,6736,6744.476.200
12 jul 202136,4937,1436,3337,0737,0762.953.400
09 jul 202136,2036,7636,0936,7136,7170.452.100
08 jul 202135,8336,0435,5135,6835,6875.084.200
07 jul 202136,1436,4936,0636,4136,4143.747.100
06 jul 202136,8536,8736,1236,3636,3649.225.300
02 jul 202136,9837,0236,7936,9436,9427.011.500
01 jul 202136,8737,0036,6836,9836,9836.615.600
30 jun 202136,4236,7736,4136,6936,6942.414.100
29 jun 202136,8537,0536,4336,5336,5361.051.200
28 jun 202136,8636,8936,4536,6636,6670.250.700
25 jun 202136,6837,0336,4736,9336,9356.845.000
24 jun 202136,2536,5836,0836,4936,4942.942.800
23 jun 202136,0036,2135,9536,0436,0448.094.900
22 jun 202135,9936,1135,6335,9735,9742.576.400
21 jun 202135,4435,9335,3835,9135,9189.831.400
21 jun 20210.139 Dividendo
18 jun 202135,6235,7435,1835,2335,09180.960.000
17 jun 202137,3937,4135,9936,1035,9697.659.900
16 jun 202137,1237,4536,7437,2037,0584.961.100
15 jun 202137,1837,4337,0037,2437,0951.315.100
14 jun 202137,4937,5536,9537,1737,0250.613.400
11 jun 202137,3937,5837,3837,5637,4140.416.700
10 jun 202138,0838,1837,2937,3237,1753.775.500
09 jun 202137,9738,0237,6637,7637,6140.776.200
08 jun 202138,0138,2437,7338,1237,9747.747.700
07 jun 202138,5338,5338,1538,2238,0737.401.800
04 jun 202138,4238,5038,1338,4738,3227.250.900
03 jun 202138,1638,6038,0438,3738,2254.877.500
02 jun 202138,3438,3838,0738,2838,1337.537.500
01 jun 202138,3738,4838,1238,2238,0735.710.700
28 may 202138,0938,0937,7137,9937,8439.265.000
27 may 202137,8338,0237,6137,9237,7739.789.500
26 may 202137,5237,6637,2237,4937,3438.601.900
25 may 202137,8138,1037,3337,3837,2338.755.900
24 may 202137,7437,8537,5537,7637,6129.159.600
21 may 202137,3637,7837,3437,5837,4344.950.300
20 may 202137,2537,4736,9537,2137,0659.216.100
19 may 202136,9937,2136,5937,1937,0463.573.900
18 may 202137,9238,0537,4037,4237,2740.299.200
17 may 202137,7637,9937,6137,9537,8040.376.700
14 may 202137,5037,9837,4637,8837,7344.850.200
13 may 202136,5637,5236,5437,2937,1466.882.600
12 may 202137,3737,5136,5536,7036,5697.911.900
11 may 202137,3737,7136,9437,0836,9382.723.700
10 may 202137,9838,2637,7237,7537,6056.341.100
07 may 202137,1537,7937,0637,7837,6364.616.700
06 may 202137,1837,5936,9637,5837,4343.332.900
05 may 202136,8437,1736,8437,0336,8838.954.200
04 may 202136,2836,7336,0436,7336,5966.939.700
03 may 202136,5736,6436,3036,4436,3033.317.300
30 abr 202136,3836,5136,2036,2636,1243.940.900
29 abr 202136,2236,6136,1936,5836,4448.573.000
28 abr 202135,9436,0435,8335,9435,8035.771.700
27 abr 202135,5735,8535,4935,8035,6650.852.400
26 abr 202135,5135,8535,4835,5235,3843.749.700
23 abr 202134,7335,5334,6735,3835,2450.437.700
22 abr 202135,0835,1334,6734,7334,5943.611.200
21 abr 202134,5235,1534,4235,1234,9839.680.000
20 abr 202135,0935,1134,5234,6434,5050.227.700
19 abr 202135,3935,4935,1835,3035,1631.172.300
16 abr 202135,4635,5335,2435,4035,2639.115.700
15 abr 202135,2635,3034,8235,1535,0155.483.500
14 abr 202134,8835,4334,8335,1835,0444.065.300
13 abr 202135,1035,1434,7834,9734,8339.950.900
12 abr 202135,2235,3135,1435,3035,1644.435.500
09 abr 202135,0935,1734,8935,1535,0140.133.700
08 abr 202134,7134,8934,4734,8534,7139.927.400
07 abr 202134,7734,9234,6034,8434,7038.660.800
06 abr 202134,6634,8334,5534,6734,5341.336.800
05 abr 202134,8434,9134,6334,7434,6051.790.700
01 abr 202134,0034,4734,0034,4734,3351.690.100
31 mar 202134,2434,3834,0334,0533,9251.138.300
30 mar 202134,2534,4734,2134,3134,1755.011.400
29 mar 202133,8934,2933,7234,0733,9471.777.800
26 mar 202134,1934,4333,9534,3734,2353.779.900
25 mar 202133,2633,8933,0033,8433,7160.532.600
24 mar 202133,4033,8033,2833,2833,1563.357.100
23 mar 202133,4333,6633,0433,1633,0370.441.900
22 mar 202133,8233,8933,5133,6333,5068.170.600
22 mar 20210.151 Dividendo
19 mar 202134,3534,3833,8634,2233,9398.510.500
18 mar 202134,7935,2934,5034,6234,3396.690.500
17 mar 202134,4634,6434,0834,4434,1564.051.100
16 mar 202134,3934,4333,9434,2133,9267.373.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...