Mercados españoles abiertos en 2 hrs 30 min

SPDR SSGA U.S. Sector Rotation ETF (XLSR)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,81+0,39 (+0,79%)
Al cierre: 03:59PM EDT
51,18 +1,37 (+2,75%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202449,6249,8649,4149,8149,8173.400
23 may 202450,2650,2649,3149,4249,4252.400
22 may 202450,0750,1249,7849,9549,9554.800
21 may 202449,8850,0649,8850,0150,0147.100
20 may 202449,9650,1349,9649,9949,9942.500
17 may 202449,8549,9349,7349,9349,9381.800
16 may 202449,9850,0549,7949,8249,8291.400
15 may 202449,7249,9849,6349,9549,9566.600
14 may 202449,2249,4649,2149,4349,4348.300
13 may 202449,2549,3149,1449,1949,1969.300
10 may 202449,2749,3949,1549,2449,2476.800
09 may 202448,8249,1548,8249,1249,1237.200
08 may 202448,8048,9448,8048,8948,8937.800
07 may 202448,9349,0248,8548,8948,8940.600
06 may 202448,6248,8148,6248,8148,8125.000
03 may 202448,3548,4448,1748,3448,3447.300
02 may 202447,4947,8147,3447,7247,7237.300
01 may 202447,3848,0847,3247,3647,3648.700
30 abr 202448,1248,2347,5347,5347,5342.300
29 abr 202448,2948,3748,0648,2648,2643.000
26 abr 202448,0148,3148,0148,1948,1940.500
25 abr 202447,4747,8847,2647,7947,7996.000
24 abr 202448,2548,2947,8448,1148,11118.200
23 abr 202447,7348,1547,7348,0948,0981.400
22 abr 202447,3847,7847,1547,4647,4640.500
19 abr 202447,6247,6247,0647,1547,1542.800
18 abr 202447,5947,9547,4747,4847,48248.300
17 abr 202448,1248,1247,5547,6247,62102.100
16 abr 202447,9348,1547,8147,9047,9061.600
15 abr 202448,9749,0347,9148,0648,0619.700
12 abr 202448,9949,0148,4748,5848,5845.300
11 abr 202449,0849,4448,7949,2949,2933.300
10 abr 202448,8949,1048,7548,9948,99147.400
09 abr 202449,5249,5649,0749,4649,4649.300
08 abr 202449,4749,5349,3349,3549,3518.400
05 abr 202449,0149,5149,0149,3449,3427.700
04 abr 202449,8449,9248,8648,9048,9042.200
03 abr 202449,3549,6149,3549,4949,4932.400
02 abr 202449,2449,3649,1449,3549,3541.800
01 abr 202449,8849,8949,5849,7349,7335.300
28 mar 202449,7549,8949,7449,8649,8635.100
27 mar 202449,6349,7449,4349,7449,7432.200
26 mar 202449,5249,6149,3549,3549,3548.800
25 mar 202449,4349,5249,4149,4149,4125.800
22 mar 202449,7749,7849,6249,6449,6446.200
21 mar 202449,9949,9949,7749,7749,7743.800
20 mar 202449,1849,6049,0649,5549,5581.100
19 mar 202448,8049,1348,6949,1349,1332.900
19 mar 20240.086 Dividendo
18 mar 202448,9649,1648,9448,9448,8552.600
15 mar 202448,5948,7748,4348,5748,4856.100
14 mar 202449,2949,2948,7648,9748,8849.100
13 mar 202449,3149,3149,1049,1349,0444.700
12 mar 202448,8949,2848,7049,2349,1437.900
11 mar 202448,6848,7948,4448,7148,6232.600
08 mar 202449,1549,3448,6848,7548,6666.600
07 mar 202448,8849,1448,8849,0648,9761.500
06 mar 202448,7048,7848,3848,5548,4638.200
05 mar 202448,6248,6448,1548,3048,2238.100
04 mar 202448,9549,0548,8548,9048,8187.000
01 mar 202448,6449,0848,6349,0548,9670.100
29 feb 202448,5348,5848,3648,5848,4930.900
28 feb 202448,3048,3748,2148,3148,2353.300
27 feb 202448,3648,4048,1948,4048,3148.400
26 feb 202448,5048,5448,3048,3048,2232.200
23 feb 202448,7148,7148,4548,4848,3933.700
22 feb 202448,1548,5748,1248,4748,3837.300
21 feb 202447,3747,5447,2447,5447,4638.700
20 feb 202447,6747,6747,4247,5447,4655.400
16 feb 202448,1048,1647,7947,7947,71197.500
15 feb 202447,9248,1747,9048,1248,0453.300
14 feb 202447,6147,8447,4347,8447,7637.700
13 feb 202447,4347,5147,0647,3347,2528.500
12 feb 202447,9948,3347,9948,0747,9958.100
09 feb 202447,8948,1147,8848,0848,0056.300
08 feb 202447,7947,8547,7147,8147,7384.500
07 feb 202447,5347,7747,5247,7247,6452.000
06 feb 202447,3247,3847,1847,3247,2468.000
05 feb 202447,3147,3846,9947,2347,1532.700
02 feb 202446,9547,5146,9347,3747,2938.400
01 feb 202446,5346,9046,4346,8846,8041.200
31 ene 202446,9246,9246,3546,3546,27112.100
30 ene 202447,0647,1547,0347,1447,06178.300
29 ene 202446,8147,1446,7247,1347,0534.900
26 ene 202446,8246,9946,7446,7946,7132.300
25 ene 202446,8846,9246,6946,9046,8229.800
24 ene 202446,9347,0046,6846,6946,6029.100
23 ene 202446,5746,6246,4346,5946,5127.100
22 ene 202446,5146,6246,4646,4946,4124.700
19 ene 202445,9246,3645,8546,3246,2430.900
18 ene 202445,4745,8145,4145,7345,6528.300
17 ene 202445,1445,3145,0645,2245,1434.700
16 ene 202445,4645,6545,3545,4745,3943.900
12 ene 202445,7845,8745,5645,6445,5629.300
11 ene 202445,6345,7845,2845,6245,5427.600
10 ene 202445,4545,7045,3945,6145,5348.600
09 ene 202445,1745,4345,1345,3745,2918.400
08 ene 202444,8545,4644,8545,4545,3727.100
05 ene 202444,7845,0744,7044,7944,7129.900
04 ene 202444,9645,0844,7444,7444,6620.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...