Mercado fechado

Health Care Select Sector SPDR Fund (XLV)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
140,67+0,34 (+0,24%)
A partir de 01:47PM EDT. Mercado aberto.
Período:
01 de mai. de 2023 - 01 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de mai. de 2024139,71140,81139,55140,67140,674.643.193
30 de abr. de 2024140,90141,20140,23140,33140,339.677.100
29 de abr. de 2024140,13140,83139,73140,43140,436.388.600
26 de abr. de 2024139,40140,33139,30139,96139,966.013.800
25 de abr. de 2024140,77141,00139,20139,92139,929.693.300
24 de abr. de 2024140,99141,15140,22140,86140,867.378.600
23 de abr. de 2024140,82141,56140,18141,30141,308.615.500
22 de abr. de 2024139,38140,59138,93139,48139,488.531.300
19 de abr. de 2024139,15139,34138,45138,95138,959.667.300
18 de abr. de 2024138,53139,25138,21138,43138,438.105.800
17 de abr. de 2024139,49139,62138,22138,44138,448.480.100
16 de abr. de 2024139,83139,83138,59138,68138,6810.170.500
15 de abr. de 2024140,12140,63138,41138,63138,6310.383.600
12 de abr. de 2024140,28140,29138,46138,91138,9113.796.300
11 de abr. de 2024142,02142,05140,60141,01141,018.153.900
10 de abr. de 2024141,84142,24141,10141,59141,5913.052.700
09 de abr. de 2024143,07143,35142,28143,27143,2710.534.400
08 de abr. de 2024143,11143,11142,54142,76142,769.128.200
05 de abr. de 2024141,73143,69141,61143,22143,229.073.100
04 de abr. de 2024144,93145,02141,87141,95141,9512.685.700
03 de abr. de 2024144,44145,09143,69144,03144,038.453.400
02 de abr. de 2024144,49144,65143,44144,19144,1910.776.400
01 de abr. de 2024147,64147,73145,94146,47146,477.378.300
28 de mar. de 2024147,92148,23147,68147,73147,738.090.200
27 de mar. de 2024147,01147,71146,62147,71147,718.797.400
26 de mar. de 2024145,53145,94145,14145,77145,776.942.400
25 de mar. de 2024145,71145,86145,01145,24145,245.253.000
22 de mar. de 2024145,85146,22145,26145,44145,445.537.200
21 de mar. de 2024145,75146,17145,34145,64145,648.865.300
20 de mar. de 2024145,43145,50144,64145,45145,458.268.200
19 de mar. de 2024144,94145,87144,52145,78145,785.240.200
18 de mar. de 2024145,43145,57144,72144,82144,826.407.000
18 de mar. de 20240.523 Dividendo
15 de mar. de 2024145,02145,66144,85145,36144,8410.570.500
14 de mar. de 2024146,55146,66145,13145,94145,419.605.700
13 de mar. de 2024147,59147,70145,89146,46145,937.874.200
12 de mar. de 2024146,45147,39145,96147,03146,507.143.700
11 de mar. de 2024146,10146,61145,29146,35145,827.723.800
08 de mar. de 2024146,56147,25146,17146,43145,907.802.500
07 de mar. de 2024146,38147,05146,18146,70146,176.438.300
06 de mar. de 2024145,30146,56145,30146,02145,498.085.300
05 de mar. de 2024146,17146,41144,55145,03144,519.743.400
04 de mar. de 2024145,92146,68145,77146,12145,5910.657.800
01 de mar. de 2024145,15146,44144,51146,34145,818.741.400
29 de fev. de 2024146,00146,24144,72144,82144,309.435.600
28 de fev. de 2024146,12146,28145,32146,01145,488.038.800
27 de fev. de 2024146,38147,19146,04146,74146,217.374.000
26 de fev. de 2024147,77148,11146,97147,10146,577.248.300
23 de fev. de 2024147,66148,27147,34147,86147,339.194.600
22 de fev. de 2024145,64147,43145,33147,16146,639.130.000
21 de fev. de 2024144,66145,49144,24145,45144,937.213.800
20 de fev. de 2024145,73146,19144,76145,13144,619.120.400
16 de fev. de 2024145,34146,60144,82145,62145,108.424.100
15 de fev. de 2024144,20145,43143,99145,15144,639.294.800
14 de fev. de 2024143,35144,15143,07144,10143,589.701.100
13 de fev. de 2024143,47144,47142,15142,86142,3511.170.000
12 de fev. de 2024143,82144,24143,14144,20143,686.645.500
09 de fev. de 2024144,06144,29143,54144,01143,497.447.800
08 de fev. de 2024144,23144,23143,47144,12143,606.672.400
07 de fev. de 2024144,34145,03144,07144,37143,857.884.600
06 de fev. de 2024143,54144,09142,82143,98143,4610.159.000
05 de fev. de 2024142,50143,31141,78142,43141,929.631.700
02 de fev. de 2024142,15142,65141,27141,99141,4810.629.200
01 de fev. de 2024140,55142,20139,87142,20141,698.503.600
31 de jan. de 2024141,64141,75140,35140,38139,8710.223.100
30 de jan. de 2024140,48140,82139,81140,57140,065.940.300
29 de jan. de 2024139,40140,26139,31140,25139,756.229.600
26 de jan. de 2024139,44139,56138,92139,27138,775.759.100
25 de jan. de 2024138,20138,51137,21138,48137,9810.050.200
24 de jan. de 2024140,34140,68138,67138,69138,199.104.900
23 de jan. de 2024139,89140,06138,97139,97139,476.407.400
22 de jan. de 2024139,58140,44139,23140,07139,577.831.400
19 de jan. de 2024139,46139,82138,69139,46138,968.841.300
18 de jan. de 2024138,20139,51137,52139,38138,888.929.300
17 de jan. de 2024139,45140,09139,01139,40138,908.337.200
16 de jan. de 2024140,17140,36139,46139,68139,187.426.900
12 de jan. de 2024140,48141,16140,05140,52140,018.026.400
11 de jan. de 2024140,79141,03140,00140,87140,367.182.300
10 de jan. de 2024140,41141,14139,88140,97140,469.773.300
09 de jan. de 2024140,20141,56139,87140,33139,839.201.300
08 de jan. de 2024139,16140,38138,59140,35139,857.999.400
05 de jan. de 2024138,92139,70138,53139,12138,629.436.900
04 de jan. de 2024138,98140,00138,74139,24138,7411.649.200
03 de jan. de 2024139,24139,53138,38138,55138,059.585.000
02 de jan. de 2024136,04139,05135,97138,78138,2811.785.900
29 de dez. de 2023136,24136,62135,82136,38135,895.590.000
28 de dez. de 2023136,00136,70135,98136,24135,755.800.200
27 de dez. de 2023135,17135,98135,14135,89135,405.444.100
26 de dez. de 2023134,91135,68134,74135,32134,833.688.600
22 de dez. de 2023134,68135,44134,48135,02134,535.355.100
21 de dez. de 2023133,53134,45133,22134,35133,875.606.800
20 de dez. de 2023134,60134,68132,72132,73132,257.299.000
19 de dez. de 2023133,95134,75133,74134,68134,206.358.200
18 de dez. de 2023134,06134,20133,43133,78133,305.944.300
18 de dez. de 20230.598 Dividendo
15 de dez. de 2023134,68134,94133,66134,16133,088.296.600
14 de dez. de 2023136,43136,51134,80135,31134,2210.098.700
13 de dez. de 2023132,94136,01132,76135,97134,889.074.300
12 de dez. de 2023133,13133,70132,50133,51132,446.779.000
11 de dez. de 2023132,78133,19132,13132,94131,879.016.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...