Mercados españoles cerrados

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

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
43,62-0,07 (-0,17%)
A partir del 12:04PM EST. Mercado abierto.
Intervalo de fechas:
30 nov 2022 - 30 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 nov 202343,8643,8643,5943,6243,6224.347
29 nov 202343,9443,9743,6343,6943,6940.100
28 nov 202343,5743,8443,5743,6943,6919.400
27 nov 202343,7143,7443,5943,6143,6171.400
24 nov 202343,7943,8043,7043,7843,7826.600
22 nov 202343,7643,8043,6043,6943,6925.800
21 nov 202343,5843,5843,4143,5043,5048.800
20 nov 202343,3443,7243,3443,6243,6235.600
17 nov 202343,2143,3543,1743,2643,2634.200
16 nov 202343,1343,2643,0143,1843,1839.500
15 nov 202343,2243,3743,1443,1643,1646.200
14 nov 202342,9743,2442,9243,1143,1153.600
13 nov 202342,2242,4342,0742,3142,3191.700
10 nov 202341,8842,3741,7842,3442,3423.200
09 nov 202342,1142,1241,6541,6941,6950.700
08 nov 202342,0142,0741,8141,9541,9526.200
07 nov 202341,9042,0241,8241,9841,9827.900
06 nov 202341,8741,9941,6741,8441,8424.500
03 nov 202341,7141,9841,7041,8341,8332.500
02 nov 202340,9941,4440,9941,4341,4326.300
01 nov 202340,2940,7140,2940,6440,6454.700
31 oct 202339,9540,2939,9140,2640,2621.500
30 oct 202339,9640,1039,7439,9939,9923.800
27 oct 202339,8539,9439,4439,5439,5432.600
26 oct 202340,1840,1839,7039,7039,7037.800
25 oct 202340,5640,5840,1940,1940,1928.200
24 oct 202340,8340,9240,5740,8240,8231.400
23 oct 202340,4640,9240,4340,5640,5646.400
20 oct 202341,1241,1640,6240,6240,6249.600
19 oct 202341,5641,6041,1041,1841,18100.900
18 oct 202341,9041,9841,4441,5341,5395.000
17 oct 202341,8742,3241,8342,1242,1244.100
16 oct 202341,9042,1841,9042,0342,0324.200
13 oct 202341,8642,1141,5141,5841,58920.800
12 oct 202342,1142,2041,7141,8541,8525.600
11 oct 202342,1542,1541,8542,1242,1252.100
10 oct 202341,7742,2541,7741,9641,9644.200
09 oct 202341,2441,7941,2441,7241,7253.200
06 oct 202340,8141,6340,7041,4441,4428.000
05 oct 202341,0841,1040,6940,9840,9834.100
04 oct 202340,7941,0740,6541,0441,0442.400
03 oct 202341,1341,2240,5840,7240,7231.200
02 oct 202341,2941,4041,0441,2641,2671.900
29 sept 202341,6741,7341,1841,2741,2737.900
28 sept 202341,0741,5641,0041,3741,3739.200
27 sept 202341,1741,2340,7841,0741,0735.900
26 sept 202341,4141,4141,0141,0841,0832.100
25 sept 202341,4141,6541,3741,6341,6340.300
22 sept 202341,8641,8641,4541,4541,45243.600
21 sept 202342,0642,0641,5741,6141,61121.400
20 sept 202342,8042,8742,3242,3242,3257.700
19 sept 202342,6942,7442,4242,6542,6527.800
19 sept 20230.242 Dividendo
18 sept 202343,0343,1442,9743,0442,8052.800
15 sept 202343,4543,4543,0243,0642,8229.100
14 sept 202343,3943,6243,3043,5543,3164.500
13 sept 202343,2343,3143,0943,1942,9452.500
12 sept 202343,3943,4443,1143,1242,8860.300
11 sept 202343,3743,5043,3143,5043,2642.000
08 sept 202343,1943,2743,0343,1042,8646.000
07 sept 202342,9443,1242,9143,0442,8060.500
06 sept 202343,3843,4243,0343,2142,9781.400
05 sept 202343,6343,6643,4643,5143,2739.100
01 sept 202343,9643,9643,5343,6543,4034.300
31 ago 202343,7843,8643,6843,7043,4556.800
30 ago 202343,5143,7043,4343,6543,4072.800
29 ago 202342,9243,5342,9243,5043,2646.400
28 ago 202342,7642,8942,6942,8542,6136.600
25 ago 202342,5142,6442,1242,5342,2937.800
24 ago 202343,0343,0742,2742,2742,0325.400
23 ago 202342,5242,9942,5242,8742,6393.100
22 ago 202342,6842,6842,3842,4142,1759.100
21 ago 202342,4142,6142,1842,5742,3341.700
18 ago 202342,0742,3242,0242,2341,9925.200
17 ago 202342,8642,8642,2542,3042,0643.900
16 ago 202343,0443,1342,6842,7042,4644.300
15 ago 202343,3743,3742,9843,0542,8129.800
14 ago 202343,1943,5143,1943,4943,2543.200
11 ago 202343,2243,4143,1443,2943,0560.200
10 ago 202343,7343,9443,3143,3943,1527.300
09 ago 202343,6143,6543,2843,3143,0736.100
08 ago 202343,5043,6843,3343,6343,3838.400
07 ago 202343,6543,8843,6043,8843,6330.000
04 ago 202343,9744,0543,4643,4943,2538.500
03 ago 202343,5843,9243,5843,6743,4242.900
02 ago 202344,1344,1343,7643,8343,5836.200
01 ago 202344,4544,5344,4044,4544,2045.200
31 jul 202344,5544,5944,4144,5844,3360.500
28 jul 202344,4244,5444,2644,4944,2449.500
27 jul 202344,6044,6843,9444,0243,7740.100
26 jul 202344,1944,3444,0644,2243,9752.600
25 jul 202344,1644,4144,1644,3244,0742.000
24 jul 202344,0144,1844,0144,0943,8430.900
21 jul 202344,1844,1843,9443,9843,7350.000
20 jul 202344,2344,2443,9644,0043,7531.600
19 jul 202344,4044,4444,2644,3844,1352.800
18 jul 202343,9344,3643,9344,3144,0619.600
17 jul 202343,7444,0443,7443,9443,6921.100
14 jul 202343,8943,9543,7443,7843,5331.100
13 jul 202343,6443,9243,6443,8343,5946.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...