Mercado fechado

Health Care Select Sector SPDR Fund (XLV)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
147,73+0,02 (+0,01%)
No fechamento: 04:00PM EDT
147,73 0,00 (0,00%)
Pós-fechamento: 06:04PM EDT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024147,92148,23147,68147,73147,737.670.353
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
08 de dez. de 2023131,94132,38131,28132,07131,016.007.600
07 de dez. de 2023132,03132,35131,25131,85130,796.396.700
06 de dez. de 2023132,20132,45131,75132,01130,956.210.400
05 de dez. de 2023131,81132,12131,09131,91130,856.581.000
04 de dez. de 2023131,48132,33131,44132,08131,026.943.900
01 de dez. de 2023131,13131,97131,03131,83130,779.370.900
30 de nov. de 2023129,78131,39129,33131,31130,257.743.100
29 de nov. de 2023129,50130,38129,44129,68128,646.979.000
28 de nov. de 2023130,08130,37129,55129,64128,606.261.300
27 de nov. de 2023130,85131,29130,07130,31129,2610.530.200
24 de nov. de 2023130,69131,16130,68131,13130,083.708.800
22 de nov. de 2023130,24130,74130,07130,43129,386.737.700
21 de nov. de 2023129,47130,07129,31129,81128,778.373.000
20 de nov. de 2023127,75129,31127,66129,03127,996.910.000
17 de nov. de 2023128,78128,99127,86128,25127,226.766.100
16 de nov. de 2023128,34128,78127,85128,51127,487.665.900
15 de nov. de 2023127,95128,47127,64127,96126,939.262.700
14 de nov. de 2023127,73128,71127,41127,86126,8311.216.900
13 de nov. de 2023126,40127,25125,67127,00125,9811.373.800
10 de nov. de 2023126,00126,45124,60126,27125,2510.401.300
09 de nov. de 2023128,05128,20125,40125,52124,5113.905.500
08 de nov. de 2023128,89128,89127,39128,17127,1410.021.100
07 de nov. de 2023128,21128,66127,87128,35127,328.241.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...