Mercado abrirá em 4 h 14 min

SPDR S&P Retail ETF (XRT)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
70,69+0,03 (+0,04%)
No fechamento: 04:00PM EDT
70,00 -0,69 (-0,98%)
Pré-Abertura: 04:16AM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202470,9571,6270,4470,6970,696.667.400
17 de abr. de 202471,4671,6670,4170,6670,668.632.000
16 de abr. de 202470,7271,2170,2270,9770,9710.533.500
15 de abr. de 202472,5572,8770,8070,9370,938.827.600
12 de abr. de 202473,1473,1771,6971,8871,888.320.200
11 de abr. de 202473,4873,7172,6973,5773,574.530.200
10 de abr. de 202473,5373,8872,8373,3673,369.230.600
09 de abr. de 202475,1175,3974,2974,8774,876.203.400
08 de abr. de 202475,0175,4874,7474,8274,823.534.300
05 de abr. de 202474,4374,9774,2874,6774,675.745.400
04 de abr. de 202476,2576,3074,2774,4474,445.804.900
03 de abr. de 202476,1776,2175,3275,4775,475.270.100
02 de abr. de 202477,5877,6376,0276,2576,256.433.300
01 de abr. de 202479,0579,1278,3878,4678,465.655.500
28 de mar. de 202478,4579,1178,3378,9978,994.638.600
27 de mar. de 202477,2478,3777,2178,3678,364.651.500
26 de mar. de 202476,8277,3376,6576,8476,842.425.000
25 de mar. de 202477,4477,9476,5376,5476,543.965.900
22 de mar. de 202477,8378,0877,2077,2377,234.033.400
21 de mar. de 202477,0778,4277,0778,1478,146.912.000
20 de mar. de 202475,9377,3575,8177,3377,338.114.400
19 de mar. de 202475,0876,0675,0375,9975,996.171.800
18 de mar. de 202475,6675,8474,7975,4275,427.812.300
18 de mar. de 20240.15 Dividendo
15 de mar. de 202474,8375,8274,8375,6175,464.831.200
14 de mar. de 202476,2076,3974,6475,2675,116.803.000
13 de mar. de 202475,1676,2074,9275,9275,774.183.400
12 de mar. de 202475,4775,9575,0375,4175,264.635.100
11 de mar. de 202475,4475,8174,7275,2675,113.781.200
08 de mar. de 202476,1076,6575,1375,6275,477.116.400
07 de mar. de 202475,9376,5475,5775,6975,545.852.400
06 de mar. de 202476,7276,8375,1775,4875,339.554.900
05 de mar. de 202476,4477,3076,3076,7076,555.139.600
04 de mar. de 202476,9677,5976,7076,7276,574.783.900
01 de mar. de 202476,5377,1275,8477,0276,877.278.700
29 de fev. de 202476,7776,9775,9676,4976,347.927.300
28 de fev. de 202476,1876,5875,9075,9675,817.685.000
27 de fev. de 202475,2576,8475,2576,6476,498.561.800
26 de fev. de 202474,6175,2374,4674,7974,647.197.500
23 de fev. de 202473,9074,9973,8174,6374,487.974.400
22 de fev. de 202472,9273,4872,6173,3273,174.613.200
21 de fev. de 202472,8373,2572,3072,7072,566.466.600
20 de fev. de 202473,0473,3072,7873,0472,903.325.800
16 de fev. de 202473,0374,2272,9573,5773,424.323.800
15 de fev. de 202473,1974,1173,1973,9873,837.786.000
14 de fev. de 202472,6873,1571,8872,9772,838.237.500
13 de fev. de 202472,1372,5671,3572,0071,8612.499.900
12 de fev. de 202472,7874,3672,7874,1674,014.554.100
09 de fev. de 202471,7472,7871,5472,7072,567.048.400
08 de fev. de 202470,6971,7970,4071,7371,596.961.400
07 de fev. de 202470,7270,9570,1970,6770,535.670.600
06 de fev. de 202469,5870,6169,2670,5870,443.680.900
05 de fev. de 202470,0570,0669,0069,7069,567.543.900
02 de fev. de 202469,8171,2569,3770,7470,6011.707.200
01 de fev. de 202469,2770,4368,6970,4070,2611.209.800
31 de jan. de 202469,9270,4968,4868,6068,4611.765.800
30 de jan. de 202470,1070,5569,9270,2670,125.032.400
29 de jan. de 202469,8770,6169,5470,5270,385.054.000
26 de jan. de 202469,9870,3669,7769,9469,806.269.400
25 de jan. de 202469,2369,6968,8569,5969,458.733.100
24 de jan. de 202470,1770,1768,5668,6968,557.012.700
23 de jan. de 202470,4370,9369,1069,3669,226.962.300
22 de jan. de 202469,0870,0368,8769,9669,826.719.900
19 de jan. de 202468,5169,1267,5768,6868,549.282.700
18 de jan. de 202468,6168,6767,6168,3968,258.903.500
17 de jan. de 202468,0168,4167,7568,2268,084.762.400
16 de jan. de 202468,3568,7167,8868,6368,496.729.700
12 de jan. de 202470,0470,5068,6168,8268,686.910.200
11 de jan. de 202469,9670,1368,9069,6869,546.832.700
10 de jan. de 202470,0770,4169,5770,2370,093.910.200
09 de jan. de 202470,1770,4069,7970,0269,885.692.300
08 de jan. de 202469,5670,6869,2470,6270,486.736.200
05 de jan. de 202469,2970,4769,0369,4069,264.943.900
04 de jan. de 202469,4769,8869,0069,5269,385.558.700
03 de jan. de 202471,3671,5969,6169,6569,519.163.000
02 de jan. de 202471,8072,9471,4772,2672,127.248.200
29 de dez. de 202372,9773,2372,1672,3272,187.862.800
28 de dez. de 202372,7973,1972,7173,1172,964.631.700
27 de dez. de 202372,9173,3272,6473,1272,975.139.400
26 de dez. de 202372,3472,8872,0272,7172,573.650.600
22 de dez. de 202371,4472,6471,4472,0471,906.795.800
21 de dez. de 202371,8772,2971,4672,2472,106.087.200
20 de dez. de 202371,8472,5270,8470,8470,706.801.000
19 de dez. de 202371,1872,3071,0172,2072,065.085.900
18 de dez. de 202370,9271,2170,1970,7670,626.493.900
18 de dez. de 20230.326 Dividendo
15 de dez. de 202371,5871,8970,5570,8570,386.532.900
14 de dez. de 202370,8971,7970,7471,4370,9611.274.700
13 de dez. de 202367,7069,7866,9869,7569,298.335.500
12 de dez. de 202367,9468,0067,4467,5367,093.477.000
11 de dez. de 202367,6868,3567,5068,1967,746.785.300
08 de dez. de 202366,9067,6466,6167,0866,646.429.400
07 de dez. de 202366,3367,1466,0467,0766,635.881.100
06 de dez. de 202366,6167,4166,2366,3565,917.185.600
05 de dez. de 202366,8666,9765,9365,9865,555.829.800
04 de dez. de 202366,7168,2266,7167,7967,346.783.600
01 de dez. de 202364,6567,0764,4467,0566,618.848.200
30 de nov. de 202364,8064,9263,8964,6064,187.294.400
29 de nov. de 202364,5365,4864,4364,5464,125.609.900
28 de nov. de 202363,4264,4363,0164,1163,696.916.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...