Day Hagan/Ned Davis Research Smart Sector Fixed In (SSFI)

SSFI
🏛️ Estados Unidos →
21.69
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 20.90 20.90 20.83 20.83 0.0M
2024-12-30 20.87 20.89 20.86 20.87 0.0M
2024-12-27 20.79 20.80 20.79 20.79 0.0M
2024-12-26 21.06 21.11 21.06 21.11 0.0M
2024-12-24 21.04 21.09 21.04 21.09 0.0M
2024-12-23 21.10 21.10 21.06 21.07 0.0M
2024-12-20 21.19 21.19 21.15 21.15 0.0M
2024-12-19 21.11 21.11 21.08 21.08 0.0M
2024-12-18 21.36 21.36 21.18 21.18 0.0M
2024-12-17 21.36 21.36 21.34 21.34 0.0M
2024-12-16 21.31 21.34 21.31 21.34 0.0M
2024-12-13 21.33 21.33 21.33 21.33 0.0M
2024-12-12 21.41 21.42 21.40 21.40 0.0M
2024-12-11 21.59 21.59 21.52 21.53 0.0M
2024-12-10 21.59 21.59 21.59 21.59 0.0M
2024-12-09 21.65 21.65 21.62 21.62 0.0M
2024-12-06 21.69 21.69 21.69 21.69 0.0M
2024-12-05 21.59 21.66 21.59 21.65 0.0M
2024-12-04 21.64 21.64 21.64 21.64 0.0M
2024-12-03 21.64 21.64 21.56 21.56 0.0M
2024-12-02 21.61 21.62 21.61 21.61 0.0M
2024-11-29 21.60 21.60 21.60 21.60 0.0M
2024-11-27 21.51 21.51 21.49 21.49 0.0M
2024-11-26 21.40 21.44 21.40 21.44 0.0M
2024-11-25 21.45 21.47 21.45 21.47 0.0M
2024-11-22 21.26 21.27 21.26 21.27 0.0M
2024-11-21 21.25 21.25 21.25 21.25 0.0M
2024-11-20 21.24 21.27 21.24 21.26 0.0M
2024-11-19 21.29 21.29 21.28 21.29 0.0M
2024-11-18 21.25 21.27 21.24 21.25 0.0M
2024-11-15 21.16 21.25 21.16 21.23 0.0M
2024-11-14 21.26 21.26 21.23 21.23 0.0M
2024-11-13 21.23 21.24 21.23 21.24 0.0M
2024-11-12 21.28 21.28 21.26 21.26 0.0M
2024-11-11 21.29 21.40 21.29 21.40 0.0M
2024-11-08 21.42 21.42 21.42 21.42 0.0M
2024-11-07 21.30 21.38 21.30 21.37 0.0M
2024-11-06 21.17 21.29 21.17 21.22 0.0M
2024-11-05 21.33 21.40 21.27 21.40 0.0M
2024-11-04 21.36 21.37 21.32 21.36 0.0M
2024-11-01 21.40 21.40 21.26 21.26 0.0M
2024-10-31 21.34 21.36 21.33 21.33 0.0M
2024-10-30 21.35 21.36 21.35 21.36 0.0M
2024-10-29 21.27 21.38 21.27 21.38 0.0M
2024-10-28 21.31 21.36 21.31 21.36 0.0M
2024-10-25 21.46 21.46 21.38 21.39 0.0M
2024-10-24 21.43 21.43 21.43 21.43 0.0M
2024-10-23 21.39 21.39 21.39 21.39 0.0M
2024-10-22 21.45 21.45 21.45 21.45 0.0M
2024-10-21 21.44 21.48 21.44 21.46 0.0M
2024-10-18 21.57 21.60 21.57 21.57 0.0M
2024-10-17 21.57 21.57 21.57 21.57 0.0M
2024-10-16 21.67 21.67 21.67 21.67 0.0M
2024-10-15 21.64 21.65 21.64 21.64 0.0M
2024-10-14 21.55 21.56 21.55 21.56 0.0M
2024-10-11 21.53 21.61 21.53 21.58 0.0M
2024-10-10 21.56 21.58 21.54 21.58 0.0M
2024-10-09 21.59 21.59 21.59 21.59 0.0M
2024-10-08 21.62 21.63 21.62 21.63 0.0M
2024-10-07 21.59 21.63 21.58 21.58 0.0M
2024-10-04 21.66 21.69 21.66 21.67 0.0M
2024-10-03 21.85 21.85 21.82 21.82 0.0M
2024-10-02 21.86 21.92 21.86 21.91 0.0M
2024-10-01 21.96 22.00 21.93 21.96 0.0M
2024-09-30 21.95 21.95 21.85 21.88 0.0M
2024-09-27 21.92 21.93 21.92 21.93 0.0M
2024-09-26 22.02 22.05 22.02 22.05 0.0M
2024-09-25 22.06 22.06 22.06 22.06 0.0M
2024-09-24 22.13 22.15 22.13 22.13 0.0M
2024-09-23 22.08 22.10 22.08 22.10 0.0M
2024-09-20 22.15 22.15 22.12 22.12 0.0M
2024-09-19 22.12 22.12 22.12 22.12 0.0M
2024-09-18 22.12 22.17 22.12 22.12 0.0M
2024-09-17 22.22 22.22 22.17 22.20 0.0M
2024-09-16 22.17 22.23 22.17 22.23 0.1M
2024-09-13 22.16 22.19 22.15 22.17 0.0M
2024-09-12 22.13 22.13 22.13 22.13 0.0M
2024-09-11 22.16 22.16 22.13 22.16 0.0M
2024-09-10 22.17 22.17 22.16 22.16 0.0M
2024-09-09 22.09 22.09 22.09 22.09 0.0M
2024-09-06 22.04 22.09 22.01 22.06 0.0M
2024-09-05 22.00 22.02 22.00 22.01 0.0M
2024-09-04 21.83 21.99 21.83 21.95 0.0M
2024-09-03 21.69 21.96 21.69 21.96 0.2M
2024-08-30 21.84 21.84 21.80 21.80 0.0M
2024-08-29 21.82 21.87 21.82 21.85 0.0M
2024-08-28 21.75 21.89 21.75 21.87 0.0M
2024-08-27 21.83 21.89 21.83 21.89 0.0M
2024-08-26 21.91 21.91 21.89 21.89 0.0M
2024-08-23 21.92 21.92 21.91 21.91 0.0M
2024-08-22 21.84 21.84 21.82 21.82 0.0M
2024-08-21 21.91 21.93 21.90 21.91 0.0M
2024-08-20 21.86 21.88 21.85 21.86 0.0M
2024-08-19 21.78 21.81 21.78 21.79 0.0M
2024-08-16 21.77 21.77 21.77 21.77 0.0M
2024-08-15 21.72 21.73 21.72 21.73 0.0M
2024-08-14 21.80 21.81 21.80 21.81 0.0M
2024-08-13 21.73 21.77 21.73 21.76 0.0M
2024-08-12 21.68 21.70 21.68 21.70 0.0M
2024-08-09 21.69 21.69 21.64 21.66 0.0M
2024-08-08 21.59 21.59 21.59 21.59 0.0M
2024-08-07 21.63 21.63 21.60 21.60 0.0M
2024-08-06 21.74 21.74 21.68 21.68 0.0M
2024-08-05 21.88 21.88 21.79 21.82 0.0M
2024-08-02 21.73 21.83 21.73 21.81 0.0M
2024-08-01 21.56 21.60 21.56 21.57 0.0M
2024-07-31 21.44 21.48 21.44 21.48 0.0M
2024-07-30 21.37 21.40 21.35 21.37 0.0M
2024-07-29 21.34 21.36 21.34 21.35 0.0M
2024-07-26 21.34 21.34 21.31 21.32 0.0M
2024-07-25 21.23 21.23 21.22 21.23 0.0M
2024-07-24 21.28 21.28 21.19 21.19 0.0M
2024-07-23 21.24 21.25 21.24 21.25 0.0M
2024-07-22 21.29 21.29 21.25 21.25 0.0M
2024-07-19 21.25 21.29 21.25 21.26 0.0M
2024-07-18 21.34 21.35 21.31 21.31 0.0M
2024-07-17 21.33 21.37 21.33 21.37 0.0M
2024-07-16 21.32 21.35 21.32 21.35 0.0M
2024-07-15 21.29 21.29 21.28 21.29 0.0M
2024-07-12 21.32 21.33 21.32 21.33 0.0M
2024-07-11 21.51 21.51 21.28 21.29 0.0M
2024-07-10 21.18 21.19 21.18 21.19 0.0M
2024-07-09 21.15 21.17 21.11 21.15 0.0M
2024-07-08 21.17 21.18 21.17 21.18 0.0M
2024-07-05 21.17 21.17 21.17 21.17 0.0M
2024-07-03 21.09 21.09 21.09 21.09 0.0M
2024-07-02 20.98 20.98 20.97 20.98 0.0M
2024-07-01 20.95 20.95 20.90 20.91 0.1M
2024-06-28 21.19 21.20 21.05 21.05 0.0M
2024-06-27 21.15 21.15 21.15 21.15 0.0M
2024-06-26 21.33 21.33 21.32 21.32 0.0M
2024-06-25 21.41 21.44 21.41 21.44 0.0M
2024-06-24 21.39 21.44 21.39 21.43 0.0M
2024-06-21 21.38 21.42 21.38 21.40 0.0M
2024-06-20 21.36 21.40 21.36 21.40 0.0M
2024-06-18 21.40 21.46 21.40 21.46 0.0M
2024-06-17 21.35 21.40 21.35 21.39 0.0M
2024-06-14 21.44 21.46 21.44 21.46 0.0M
2024-06-13 21.42 21.42 21.42 21.42 0.0M
2024-06-12 21.35 21.36 21.30 21.30 0.0M
2024-06-11 21.20 21.22 21.20 21.21 0.0M
2024-06-10 21.05 21.11 21.05 21.11 0.0M
2024-06-07 21.16 21.16 21.16 21.16 0.0M
2024-06-06 21.33 21.34 21.33 21.34 0.0M
2024-06-05 21.30 21.34 21.30 21.34 0.0M
2024-06-04 21.23 21.28 21.23 21.28 0.0M
2024-06-03 21.12 21.18 21.12 21.17 0.2M
2024-05-31 21.04 21.06 21.04 21.05 0.0M
2024-05-30 20.93 20.98 20.93 20.96 0.0M
2024-05-29 20.88 20.88 20.84 20.88 0.0M
2024-05-28 21.03 21.03 20.97 20.98 0.0M
2024-05-24 21.02 21.10 21.02 21.08 0.0M
2024-05-23 21.07 21.07 21.05 21.05 0.0M
2024-05-22 21.08 21.12 21.08 21.12 0.0M
2024-05-21 21.09 21.16 21.09 21.16 0.0M
2024-05-20 21.05 21.13 21.05 21.10 0.0M
2024-05-17 21.11 21.13 21.11 21.13 0.0M
2024-05-16 21.19 21.20 21.18 21.18 0.0M
2024-05-15 21.19 21.22 21.19 21.22 0.0M
2024-05-14 21.03 21.07 21.03 21.07 0.0M
2024-05-13 21.02 21.02 20.99 21.01 0.0M
2024-05-10 20.99 21.00 20.97 20.99 0.0M
2024-05-09 21.01 21.06 21.01 21.06 0.0M
2024-05-08 21.00 21.01 21.00 21.01 0.0M
2024-05-07 21.05 21.11 21.04 21.04 0.0M
2024-05-06 20.98 21.01 20.97 21.01 0.0M
2024-05-03 20.97 20.99 20.97 20.98 0.0M
2024-05-02 20.80 20.87 20.80 20.87 0.0M
2024-05-01 20.76 20.80 20.73 20.80 0.0M
2024-04-30 20.75 20.75 20.72 20.72 0.0M
2024-04-29 20.78 20.80 20.78 20.80 0.0M
2024-04-26 20.76 20.76 20.72 20.72 0.0M
2024-04-25 20.71 20.71 20.70 20.70 0.0M
2024-04-24 20.73 20.75 20.73 20.75 0.0M
2024-04-23 20.79 20.81 20.78 20.78 0.0M
2024-04-22 20.77 20.78 20.75 20.75 0.0M
2024-04-19 20.77 20.77 20.75 20.75 0.0M
2024-04-18 20.76 20.76 20.70 20.73 0.0M
2024-04-17 20.77 20.77 20.77 20.77 0.0M
2024-04-16 20.68 20.68 20.64 20.68 0.0M
2024-04-15 20.85 20.85 20.74 20.74 0.0M
2024-04-12 20.83 20.89 20.83 20.88 0.0M
2024-04-11 20.81 20.84 20.81 20.84 0.0M
2024-04-10 20.90 20.92 20.84 20.84 0.0M
2024-04-09 21.11 21.11 21.04 21.06 0.0M
2024-04-08 21.04 21.04 20.97 21.00 0.0M
2024-04-05 21.14 21.14 21.01 21.01 0.0M
2024-04-04 21.13 21.13 21.06 21.09 0.0M
2024-04-03 21.00 21.06 21.00 21.04 0.0M
2024-04-02 20.98 21.05 20.98 21.05 0.0M
2024-04-01 21.08 21.08 21.04 21.07 0.0M
2024-03-28 21.23 21.23 21.19 21.19 0.0M
2024-03-27 21.19 21.22 21.19 21.22 0.0M
2024-03-26 21.24 21.28 21.24 21.26 0.0M
2024-03-25 21.25 21.26 21.22 21.25 0.0M
2024-03-22 21.30 21.30 21.26 21.28 0.0M
2024-03-21 21.23 21.23 21.20 21.22 0.0M
2024-03-20 21.18 21.21 21.16 21.21 0.0M
2024-03-19 21.17 21.17 21.14 21.15 0.0M
2024-03-18 21.10 21.10 21.08 21.09 0.0M
2024-03-15 21.14 21.14 21.11 21.13 0.0M
2024-03-14 21.16 21.16 21.12 21.15 0.0M
2024-03-13 21.26 21.26 21.24 21.24 0.0M
2024-03-12 21.09 21.31 21.09 21.27 0.0M
2024-03-11 21.34 21.35 21.33 21.35 0.0M
2024-03-08 21.39 21.40 21.35 21.36 0.1M
2024-03-07 21.32 21.36 21.29 21.36 0.0M
2024-03-06 21.31 21.33 21.29 21.32 0.0M
2024-03-05 21.25 21.26 21.25 21.25 0.0M
2024-03-04 21.17 21.17 21.17 21.17 0.0M
2024-03-01 21.16 21.19 21.16 21.19 0.0M
2024-02-29 21.10 21.12 21.10 21.12 0.0M
2024-02-28 21.06 21.09 21.06 21.09 0.0M
2024-02-27 21.06 21.06 21.03 21.04 0.0M
2024-02-26 21.12 21.12 21.05 21.07 0.0M
2024-02-23 21.09 21.11 21.09 21.11 0.0M
2024-02-22 21.02 21.03 21.02 21.03 0.0M
2024-02-21 21.01 21.01 21.01 21.01 0.0M
2024-02-20 21.09 21.09 21.05 21.07 0.0M
2024-02-16 21.04 21.04 21.03 21.04 0.0M
2024-02-15 21.14 21.14 21.08 21.11 0.0M
2024-02-14 21.00 21.05 21.00 21.05 0.0M
2024-02-13 20.97 20.98 20.97 20.98 0.0M
2024-02-12 21.11 21.14 21.11 21.14 0.0M
2024-02-09 21.11 21.13 21.11 21.13 0.0M
2024-02-08 21.13 21.14 21.13 21.14 0.0M
2024-02-07 21.22 21.22 21.18 21.18 0.0M
2024-02-06 21.20 21.22 21.17 21.22 0.1M
2024-02-05 21.13 21.13 21.13 21.13 0.0M
2024-02-02 21.26 21.26 21.25 21.25 0.0M
2024-02-01 21.40 21.40 21.38 21.39 0.0M
2024-01-31 21.29 21.29 21.29 21.29 0.0M
2024-01-30 21.22 21.24 21.22 21.24 0.0M
2024-01-29 21.19 21.23 21.19 21.23 0.0M
2024-01-26 21.17 21.17 21.15 21.16 0.0M
2024-01-25 21.16 21.18 21.16 21.18 0.0M
2024-01-24 21.16 21.16 21.08 21.08 0.0M
2024-01-23 21.10 21.13 21.10 21.13 0.0M
2024-01-22 21.17 21.17 21.17 21.17 0.0M
2024-01-19 21.11 21.12 21.11 21.12 0.0M
2024-01-18 21.11 21.14 21.11 21.14 0.0M
2024-01-17 21.15 21.15 21.12 21.15 0.0M
2024-01-16 21.25 21.27 21.17 21.19 0.0M
2024-01-12 21.33 21.33 21.32 21.32 0.0M
2024-01-11 21.21 21.29 21.21 21.29 0.0M
2024-01-10 21.20 21.22 21.20 21.20 0.0M
2024-01-09 21.21 21.22 21.19 21.19 0.0M
2024-01-08 21.16 21.24 21.16 21.20 0.1M
2024-01-05 21.23 21.23 21.13 21.16 0.0M
2024-01-04 21.19 21.19 21.19 21.19 0.0M
2024-01-03 21.19 21.29 21.18 21.29 0.0M
2024-01-02 19.70 21.32 19.70 21.26 0.0M