Mercado fechará em 34 mins

State Street Equity 500 Index Fund (STFAX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
416,57+2,11 (+0,51%)
A partir de 08:05AM EDT. Mercado aberto.
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 2024------
03 de jul. de 2024414,46414,46414,46414,46414,46-
02 de jul. de 2024414,46414,46414,46414,46414,46-
01 de jul. de 2024411,91411,91411,91411,91411,91-
28 de jun. de 2024410,78410,78410,78410,78410,78-
27 de jun. de 2024412,42412,42412,42412,42412,42-
26 de jun. de 2024412,06412,06412,06412,06412,06-
25 de jun. de 2024411,41411,41411,41411,41411,41-
24 de jun. de 2024409,80409,80409,80409,80409,80-
21 de jun. de 2024411,03411,03411,03411,03411,03-
20 de jun. de 2024411,65411,65411,65411,65411,65-
18 de jun. de 2024412,70412,70412,70412,70412,70-
17 de jun. de 2024411,65411,65411,65411,65411,65-
14 de jun. de 2024408,47408,47408,47408,47408,47-
13 de jun. de 2024408,53408,53408,53408,53408,53-
12 de jun. de 2024407,58407,58407,58407,58407,58-
11 de jun. de 2024404,13404,13404,13404,13404,13-
10 de jun. de 2024403,04403,04403,04403,04403,04-
07 de jun. de 2024401,97401,97401,97401,97401,97-
06 de jun. de 2024402,35402,35402,35402,35402,35-
05 de jun. de 2024402,43402,43402,43402,43402,43-
04 de jun. de 2024397,71397,71397,71397,71397,71-
03 de jun. de 2024397,10397,10397,10397,10397,10-
31 de mai. de 2024396,62396,62396,62396,62396,62-
30 de mai. de 2024393,43393,43393,43393,43393,43-
29 de mai. de 2024395,75395,75395,75395,75395,75-
28 de mai. de 2024398,68398,68398,68398,68398,68-
24 de mai. de 2024398,57398,57398,57398,57398,57-
23 de mai. de 2024395,79395,79395,79395,79395,79-
22 de mai. de 2024398,73398,73398,73398,73398,73-
21 de mai. de 2024399,81399,81399,81399,81399,81-
20 de mai. de 2024398,80398,80398,80398,80398,80-
17 de mai. de 2024398,40398,40398,40398,40398,40-
16 de mai. de 2024397,92397,92397,92397,92397,92-
15 de mai. de 2024398,67398,67398,67398,67398,67-
14 de mai. de 2024393,98393,98393,98393,98393,98-
13 de mai. de 2024392,03392,03392,03392,03392,03-
10 de mai. de 2024392,12392,12392,12392,12392,12-
09 de mai. de 2024391,42391,42391,42391,42391,42-
08 de mai. de 2024389,37389,37389,37389,37389,37-
07 de mai. de 2024389,37389,37389,37389,37389,37-
06 de mai. de 2024388,84388,84388,84388,84388,84-
03 de mai. de 2024384,85384,85384,85384,85384,85-
02 de mai. de 2024380,07380,07380,07380,07380,07-
01 de mai. de 2024376,63376,63376,63376,63376,63-
30 de abr. de 2024377,94377,94377,94377,94377,94-
29 de abr. de 2024383,95383,95383,95383,95383,95-
26 de abr. de 2024382,72382,72382,72382,72382,72-
25 de abr. de 2024378,85378,85378,85378,85378,85-
24 de abr. de 2024380,59380,59380,59380,59380,59-
23 de abr. de 2024380,50380,50380,50380,50380,50-
22 de abr. de 2024376,00376,00376,00376,00376,00-
19 de abr. de 2024372,75372,75372,75372,75372,75-
18 de abr. de 2024376,01376,01376,01376,01376,01-
17 de abr. de 2024376,83376,83376,83376,83376,83-
16 de abr. de 2024379,01379,01379,01379,01379,01-
15 de abr. de 2024379,80379,80379,80379,80379,80-
12 de abr. de 2024384,43384,43384,43384,43384,43-
11 de abr. de 2024390,05390,05390,05390,05390,05-
10 de abr. de 2024387,16387,16387,16387,16387,16-
09 de abr. de 2024390,86390,86390,86390,86390,86-
08 de abr. de 2024390,24390,24390,24390,24390,24-
05 de abr. de 2024390,36390,36390,36390,36390,36-
04 de abr. de 2024386,10386,10386,10386,10386,10-
03 de abr. de 2024390,86390,86390,86390,86390,86-
02 de abr. de 2024390,42390,42390,42390,42390,42-
01 de abr. de 2024393,25393,25393,25393,25393,25-
28 de mar. de 2024394,05394,05394,05394,05394,05-
27 de mar. de 2024393,62393,62393,62393,62393,62-
26 de mar. de 2024390,21390,21390,21390,21390,21-
25 de mar. de 2024391,30391,30391,30391,30391,30-
22 de mar. de 2024392,50392,50392,50392,50392,50-
21 de mar. de 2024393,03393,03393,03393,03393,03-
20 de mar. de 2024391,77391,77391,77391,77391,77-
19 de mar. de 2024388,27388,27388,27388,27388,27-
18 de mar. de 2024386,09386,09386,09386,09386,09-
15 de mar. de 2024383,67383,67383,67383,67383,67-
14 de mar. de 2024386,15386,15386,15386,15386,15-
13 de mar. de 2024387,17387,17387,17387,17387,17-
12 de mar. de 2024387,90387,90387,90387,90387,90-
11 de mar. de 2024383,60383,60383,60383,60383,60-
08 de mar. de 2024384,04384,04384,04384,04384,04-
07 de mar. de 2024386,53386,53386,53386,53386,53-
06 de mar. de 2024382,55382,55382,55382,55382,55-
05 de mar. de 2024380,56380,56380,56380,56380,56-
04 de mar. de 2024384,46384,46384,46384,46384,46-
01 de mar. de 2024384,91384,91384,91384,91384,91-
29 de fev. de 2024381,83381,83381,83381,83381,83-
28 de fev. de 2024379,78379,78379,78379,78379,78-
27 de fev. de 2024380,37380,37380,37380,37380,37-
26 de fev. de 2024379,72379,72379,72379,72379,72-
23 de fev. de 2024381,15381,15381,15381,15381,15-
22 de fev. de 2024381,01381,01381,01381,01381,01-
21 de fev. de 2024373,12373,12373,12373,12373,12-
20 de fev. de 2024372,63372,63372,63372,63372,63-
16 de fev. de 2024374,87374,87374,87374,87374,87-
15 de fev. de 2024376,62376,62376,62376,62376,62-
14 de fev. de 2024374,37374,37374,37374,37374,37-
13 de fev. de 2024370,75370,75370,75370,75370,75-
12 de fev. de 2024375,85375,85375,85375,85375,85-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...