Mercado abrirá em 45 mins

SPDR S&P Aerospace & Defense ETF (XAR)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
134,64-0,53 (-0,39%)
No fechamento: 04:00PM EDT
134,64 0,00 (0,00%)
Pré-Abertura: 07:54AM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 2024135,84136,11133,52134,64134,6482.400
23 de abr. de 2024133,55135,63133,55135,17135,1747.900
22 de abr. de 2024132,97133,71131,88132,87132,8783.400
19 de abr. de 2024131,96132,98131,83132,23132,2355.700
18 de abr. de 2024132,28133,99132,10132,10132,1046.300
17 de abr. de 2024133,97134,00131,78132,11132,1162.200
16 de abr. de 2024132,64133,76131,97133,21133,2185.400
15 de abr. de 2024135,43135,43132,15132,55132,5580.400
12 de abr. de 2024135,66136,29133,22133,74133,7455.300
11 de abr. de 2024135,47136,33134,28135,66135,66154.200
10 de abr. de 2024134,27135,38133,90135,05135,05100.300
09 de abr. de 2024137,95138,48135,81136,62136,6267.900
08 de abr. de 2024138,60138,96138,00138,05138,0547.300
05 de abr. de 2024137,12138,29136,92137,95137,9542.400
04 de abr. de 2024138,27138,77136,60137,04137,0449.300
03 de abr. de 2024136,95137,72136,65137,21137,2150.200
02 de abr. de 2024138,56138,56136,99137,01137,01104.000
01 de abr. de 2024141,24141,24138,79139,09139,0973.300
28 de mar. de 2024140,51141,53140,51140,51140,5136.400
27 de mar. de 2024139,56140,26139,17140,26140,2638.600
26 de mar. de 2024139,18139,19138,53138,53138,5356.300
25 de mar. de 2024139,30139,44138,71138,73138,7363.200
22 de mar. de 2024139,76139,80138,26138,63138,6348.900
21 de mar. de 2024139,91140,11139,44139,74139,7462.100
20 de mar. de 2024137,12139,44137,12139,03139,0356.300
19 de mar. de 2024136,70137,12136,28136,85136,8554.500
18 de mar. de 2024137,91137,91136,26136,33136,3366.100
18 de mar. de 20240.156 Dividendo
15 de mar. de 2024136,70138,44136,70137,60137,4461.400
14 de mar. de 2024138,94139,18136,60137,43137,27171.400
13 de mar. de 2024138,77139,47138,36138,81138,6557.000
12 de mar. de 2024139,00139,00137,64138,63138,4790.100
11 de mar. de 2024140,78140,78139,11139,11138,9581.800
08 de mar. de 2024142,34142,78139,96140,98140,8256.500
07 de mar. de 2024141,65142,33141,38141,87141,7185.100
06 de mar. de 2024139,95141,81139,91141,43141,2789.600
05 de mar. de 2024139,71140,79138,87139,32139,1673.700
04 de mar. de 2024138,47139,17138,01138,67138,5163.400
01 de mar. de 2024137,07137,93136,09137,82137,6671.400
29 de fev. de 2024137,99137,99136,22136,97136,8158.500
28 de fev. de 2024135,63137,47135,06137,02136,86107.200
27 de fev. de 2024135,31135,97134,37135,95135,8076.300
26 de fev. de 2024134,99135,38134,48135,00134,85105.600
23 de fev. de 2024134,37135,26134,00134,56134,4167.800
22 de fev. de 2024135,14135,26133,87134,40134,2598.200
21 de fev. de 2024134,36135,05134,07134,71134,5663.000
20 de fev. de 2024135,13135,78134,40134,57134,4280.600
16 de fev. de 2024136,14136,56135,42135,46135,3145.200
15 de fev. de 2024135,98136,70135,35136,46136,3172.300
14 de fev. de 2024133,43135,49133,43135,49135,3473.800
13 de fev. de 2024132,00132,76130,76131,77131,6268.600
12 de fev. de 2024132,86134,14132,86133,77133,6264.600
09 de fev. de 2024131,84132,76131,56132,75132,6054.200
08 de fev. de 2024131,31131,72130,86131,31131,16118.300
07 de fev. de 2024130,86131,58130,53130,93130,7862.300
06 de fev. de 2024129,12131,05128,96131,02130,8761.100
05 de fev. de 2024129,00129,57127,75129,11128,9686.600
02 de fev. de 2024129,51130,41129,18130,06129,9164.200
01 de fev. de 2024129,78130,29127,90130,23130,0874.100
31 de jan. de 2024130,17131,49129,21129,26129,11106.000
30 de jan. de 2024130,79130,79129,35129,86129,71130.600
29 de jan. de 2024129,95130,82129,45130,82130,67105.100
26 de jan. de 2024129,84130,91129,15129,67129,5283.300
25 de jan. de 2024130,49130,79128,49129,43129,28124.200
24 de jan. de 2024132,08132,49130,30130,52130,3786.200
23 de jan. de 2024131,94132,50130,69130,93130,78120.200
22 de jan. de 2024130,23131,31129,90131,12130,9764.600
19 de jan. de 2024129,94129,94128,47129,54129,3979.500
18 de jan. de 2024128,27129,17127,71129,09128,9447.900
17 de jan. de 2024126,97128,38126,56127,46127,32108.300
16 de jan. de 2024130,05130,07127,16127,62127,4898.600
12 de jan. de 2024130,12131,15129,72130,58130,4390.200
11 de jan. de 2024130,43130,43128,31129,46129,3161.900
10 de jan. de 2024130,00130,75129,81130,17130,0287.500
09 de jan. de 2024129,51129,57128,45129,14128,99161.900
08 de jan. de 2024129,25130,78128,00130,53130,38133.300
05 de jan. de 2024131,36131,84130,19130,87130,72150.200
04 de jan. de 2024131,36132,64131,21131,27131,1277.900
03 de jan. de 2024132,56132,88130,70130,70130,5592.400
02 de jan. de 2024134,70135,58132,94133,54133,3970.100
29 de dez. de 2023136,00136,39134,84135,42135,2763.000
28 de dez. de 2023136,03136,75135,61136,11135,9682.400
27 de dez. de 2023136,62136,89135,86136,33136,1884.900
26 de dez. de 2023135,87136,83135,25136,33136,1891.200
22 de dez. de 2023134,89135,94134,50135,53135,3878.300
21 de dez. de 2023133,45133,98133,00133,94133,7982.900
20 de dez. de 2023134,48134,93131,54131,65131,50121.100
19 de dez. de 2023133,19134,96133,19134,90134,75156.700
18 de dez. de 2023133,23133,54132,58132,84132,6978.100
18 de dez. de 20230.348 Dividendo
15 de dez. de 2023133,73134,32132,83133,21132,7169.500
14 de dez. de 2023135,12135,77132,72133,71133,2187.700
13 de dez. de 2023132,50134,66131,78134,64134,1465.900
12 de dez. de 2023131,92132,65131,27132,26131,7674.200
11 de dez. de 2023130,85132,00130,83131,81131,3296.800
08 de dez. de 2023129,82131,17129,55131,16130,6798.400
07 de dez. de 2023129,85129,85128,28129,73129,2498.000
06 de dez. de 2023129,32130,55128,98129,31128,83128.400
05 de dez. de 2023130,04130,30128,87128,99128,5151.500
04 de dez. de 2023129,08130,69128,63130,69130,2092.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...