Mercados españoles cerrados en 5 hrs 20 min

SPDR SSGA US Sector Rotation ETF (XLSR)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
51,25+0,14 (+0,27%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
19 jun 2023 - 19 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202451,1351,2851,1351,2551,2551.500
17 jun 202450,5051,2450,5051,1151,1139.300
14 jun 202450,5750,5850,3150,5750,5722.300
13 jun 202450,5750,7050,4050,6650,6648.900
12 jun 202450,5250,8750,5250,5850,5834.800
11 jun 202449,7950,0949,6450,0850,0834.100
10 jun 202449,7550,0049,7549,9449,9450.500
07 jun 202449,9450,1549,9049,9049,9029.800
06 jun 202450,0150,0649,8849,9049,9022.600
05 jun 202449,5949,9649,0749,9649,9662.500
04 jun 202449,2249,4049,0949,3549,3516.600
03 jun 202449,6449,6448,9949,3349,3325.000
31 may 202449,1749,5748,7049,5549,5546.000
30 may 202449,1849,2048,9549,0649,0640.600
29 may 202449,2949,4949,2949,3049,3032.600
28 may 202449,8449,8449,5049,7349,73310.100
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...