Mercado fechado

Industrial Select Sector SPDR Fund (XLI)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
122,66+0,20 (+0,16%)
No fechamento: 04:00PM EDT
122,66 0,00 (0,00%)
Pós-fechamento: 04:43PM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024122,15123,03122,13122,66122,666.795.158
25 de abr. de 2024121,41122,75120,60122,46122,4610.321.200
24 de abr. de 2024122,96123,18121,07122,09122,0911.063.800
23 de abr. de 2024122,24123,24122,06123,07123,079.870.000
22 de abr. de 2024121,20122,19120,63121,38121,3810.484.900
19 de abr. de 2024120,95121,62120,17120,47120,4710.832.100
18 de abr. de 2024121,69122,19120,51120,69120,699.195.800
17 de abr. de 2024122,42122,45120,36121,11121,1111.084.200
16 de abr. de 2024121,98122,32121,12121,74121,7411.046.200
15 de abr. de 2024124,58124,76121,65122,02122,0210.374.500
12 de abr. de 2024123,45123,89122,38122,90122,9011.601.700
11 de abr. de 2024124,15124,74123,20124,23124,238.228.700
10 de abr. de 2024123,61124,47123,18124,09124,0914.119.500
09 de abr. de 2024125,62125,96123,73125,16125,169.042.200
08 de abr. de 2024125,85126,06125,36125,45125,456.096.100
05 de abr. de 2024124,35126,00124,29125,67125,6710.718.300
04 de abr. de 2024125,87126,39123,58123,95123,9510.659.800
03 de abr. de 2024124,32125,40124,32125,05125,057.589.900
02 de abr. de 2024124,49124,90124,15124,41124,4111.049.400
01 de abr. de 2024126,09126,16124,91124,99124,996.905.300
28 de mar. de 2024126,10126,29125,72125,96125,967.287.000
27 de mar. de 2024124,75125,95124,68125,94125,947.162.900
26 de mar. de 2024124,40124,73123,90123,95123,957.292.700
25 de mar. de 2024125,18125,27124,32124,40124,407.658.200
22 de mar. de 2024126,00126,10125,18125,21125,216.771.100
21 de mar. de 2024124,99125,94124,79125,64125,649.965.100
20 de mar. de 2024122,77124,59122,64124,41124,4110.400.900
19 de mar. de 2024121,93122,94121,86122,93122,938.842.400
18 de mar. de 2024122,10122,38121,74121,88121,887.178.800
18 de mar. de 20240.376 Dividendo
15 de mar. de 2024121,53122,53121,47122,04121,6610.739.900
14 de mar. de 2024122,73122,86121,22122,02121,649.684.800
13 de mar. de 2024122,02122,82122,02122,54122,168.009.300
12 de mar. de 2024121,66122,33121,10122,21121,839.125.300
11 de mar. de 2024121,92122,18120,82121,67121,309.179.300
08 de mar. de 2024122,86123,50121,96122,30121,9210.153.000
07 de mar. de 2024122,37122,73122,07122,57122,197.936.800
06 de mar. de 2024121,44122,27121,31121,59121,228.644.800
05 de mar. de 2024121,69122,02120,45120,96120,5911.999.000
04 de mar. de 2024121,52122,31121,52121,96121,5811.886.600
01 de mar. de 2024120,96121,59120,61121,52121,1510.782.400
29 de fev. de 2024121,00121,27120,41121,00120,639.662.100
28 de fev. de 2024120,10120,94120,00120,63120,268.324.000
27 de fev. de 2024120,30120,34119,72120,22119,856.275.500
26 de fev. de 2024120,21120,48119,91120,04119,677.951.300
23 de fev. de 2024119,86120,48119,76120,22119,858.757.400
22 de fev. de 2024118,82119,81118,74119,59119,2210.604.300
21 de fev. de 2024117,68118,18117,35118,13117,778.873.000
20 de fev. de 2024117,62118,04117,38117,66117,307.392.100
16 de fev. de 2024118,47118,86117,90118,03117,678.740.900
15 de fev. de 2024118,00118,81117,83118,74118,3711.644.100
14 de fev. de 2024116,81117,91116,68117,86117,5011.889.500
13 de fev. de 2024116,11116,14115,09115,92115,5614.054.200
12 de fev. de 2024116,88117,44116,77117,12116,768.383.200
09 de fev. de 2024116,93116,96116,30116,95116,5910.106.000
08 de fev. de 2024117,03117,10116,29116,77116,418.532.300
07 de fev. de 2024116,37117,10116,32116,75116,397.557.100
06 de fev. de 2024115,09116,04114,82115,98115,628.722.800
05 de fev. de 2024115,12115,36114,30114,95114,609.536.700
02 de fev. de 2024114,57116,08114,13115,58115,2212.827.100
01 de fev. de 2024113,60114,84112,98114,81114,4613.946.100
31 de jan. de 2024114,13114,34112,87112,89112,5414.462.300
30 de jan. de 2024113,36114,37113,36114,21113,868.300.000
29 de jan. de 2024113,32114,18113,17114,17113,825.849.900
26 de jan. de 2024113,73114,11113,11113,43113,087.031.100
25 de jan. de 2024113,09113,63112,80113,61113,269.898.900
24 de jan. de 2024113,69113,71112,47112,53112,189.638.600
23 de jan. de 2024113,35113,72112,74113,23112,8810.275.200
22 de jan. de 2024112,84113,61112,84113,32112,979.912.900
19 de jan. de 2024111,98112,74111,10112,45112,1010.355.700
18 de jan. de 2024110,64111,90110,50111,72111,389.060.600
17 de jan. de 2024110,19110,94109,95110,23109,897.604.700
16 de jan. de 2024111,55111,64110,61110,98110,6410.834.200
12 de jan. de 2024112,50112,75111,67112,11111,766.631.000
11 de jan. de 2024112,41112,57111,20112,12111,779.081.700
10 de jan. de 2024111,83112,52111,73112,38112,039.109.100
09 de jan. de 2024111,40111,94110,99111,81111,478.452.000
08 de jan. de 2024111,13112,16110,64112,16111,8110.855.900
05 de jan. de 2024111,22111,94111,03111,43111,097.888.100
04 de jan. de 2024111,36112,24111,23111,30110,9610.715.900
03 de jan. de 2024112,22112,42111,09111,16110,8218.631.200
02 de jan. de 2024113,23113,94112,49112,84112,498.558.700
29 de dez. de 2023113,98114,40113,51113,99113,647.936.300
28 de dez. de 2023113,97114,37113,82114,13113,788.240.700
27 de dez. de 2023113,91114,37113,72114,10113,755.893.900
26 de dez. de 2023113,22114,20113,05113,93113,585.181.600
22 de dez. de 2023112,82113,53112,68113,13112,785.500.100
21 de dez. de 2023112,23112,64111,72112,59112,246.962.100
20 de dez. de 2023112,46113,39111,37111,44111,108.329.600
19 de dez. de 2023112,72113,39112,65113,27112,925.249.400
18 de dez. de 2023112,68112,76112,28112,40112,056.977.200
18 de dez. de 20230.615 Dividendo
15 de dez. de 2023112,90113,38112,47113,02112,0613.800.900
14 de dez. de 2023112,50113,44112,35113,17112,2115.473.800
13 de dez. de 2023110,50111,94109,92111,73110,7812.976.800
12 de dez. de 2023110,16110,73109,80110,50109,566.524.600
11 de dez. de 2023109,24110,13109,18110,00109,069.380.200
08 de dez. de 2023108,66109,49108,62108,96108,037.150.000
07 de dez. de 2023108,76108,94108,31108,62107,708.457.600
06 de dez. de 2023108,53109,17108,35108,52107,608.336.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...