The Technology Select Sector SPDR® Fund

XLK
🏛️ México →
5,095.00
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
2021-12-31 3,566.99 3,572.00 3,566.00 3,570.00 0.0M
2021-12-30 3,619.00 3,619.00 3,580.00 3,580.00 0.0M
2021-12-29 3,614.74 3,620.00 3,612.22 3,620.00 0.0M
2021-12-28 3,623.66 3,637.32 3,623.66 3,637.32 0.0M
2021-12-27 3,651.69 3,651.69 3,644.00 3,647.70 0.0M
2021-12-23 3,580.00 3,580.00 3,573.00 3,573.00 0.0M
2021-12-22 3,545.01 3,594.09 3,543.00 3,594.09 0.0M
2021-12-21 3,454.00 3,574.99 3,454.00 3,529.74 0.0M
2021-12-20 3,426.84 3,430.10 3,423.19 3,430.00 0.0M
2021-12-17 3,471.00 3,507.10 3,455.00 3,507.10 0.0M
2021-12-16 3,645.86 3,645.86 3,508.37 3,511.00 0.0M
2021-12-15 3,571.04 3,628.32 3,571.04 3,628.32 0.0M
2021-12-14 3,650.00 3,650.00 3,557.00 3,595.76 0.0M
2021-12-13 3,661.00 3,661.00 3,644.54 3,645.00 0.0M
2021-12-10 3,618.00 3,642.35 3,611.79 3,642.35 0.0M
2021-12-09 3,646.00 3,646.00 3,615.99 3,615.99 0.0M
2021-12-08 3,615.22 3,620.45 3,612.01 3,620.45 0.0M
2021-12-07 3,629.60 3,634.63 3,614.00 3,617.33 0.0M
2021-12-06 3,516.75 3,548.18 3,515.00 3,548.18 0.0M
2021-12-03 3,544.56 3,544.77 3,515.00 3,515.00 0.0M
2021-12-02 3,538.57 3,583.08 3,538.57 3,578.30 0.0M
2021-12-01 3,606.00 3,645.00 3,590.00 3,590.00 0.0M
2021-11-30 3,637.33 3,646.01 3,595.23 3,620.85 0.0M
2021-11-29 3,674.00 3,691.00 3,658.94 3,691.00 0.0M
2021-11-26 3,650.00 3,650.00 3,620.00 3,620.00 0.0M
2021-11-25 3,650.00 3,650.00 3,650.00 3,650.00 0.0M
2021-11-24 3,627.00 3,650.96 3,625.00 3,630.55 0.0M
2021-11-23 3,570.00 3,570.00 3,516.98 3,568.80 0.0M
2021-11-22 3,614.00 3,614.00 3,593.00 3,605.00 0.0M
2021-11-19 3,540.00 3,578.00 3,540.00 3,570.33 0.0M
2021-11-18 3,516.94 3,520.03 3,516.94 3,520.03 0.0M
2021-11-17 3,495.00 3,550.00 3,475.13 3,478.00 0.0M
2021-11-16 3,505.63 3,505.99 3,502.22 3,502.80 0.0M
2021-11-12 3,433.00 3,434.00 3,433.00 3,434.00 0.0M
2021-11-11 3,410.00 3,410.00 3,410.00 3,410.00 0.0M
2021-11-10 3,365.58 3,397.10 3,365.58 3,397.10 0.0M
2021-11-09 3,415.00 3,415.00 3,393.00 3,393.00 0.0M
2021-11-08 3,410.00 3,420.00 3,406.13 3,419.50 0.0M
2021-11-05 3,457.99 3,457.99 3,386.00 3,394.30 0.0M
2021-11-04 3,413.00 3,420.00 3,413.00 3,413.02 0.0M
2021-11-03 3,381.30 3,390.00 3,376.20 3,377.00 0.0M
2021-11-01 3,378.19 3,378.19 3,353.00 3,359.99 0.0M
2021-10-28 3,263.29 3,275.25 3,262.72 3,275.25 0.0M
2021-10-27 3,221.67 3,245.00 3,221.67 3,240.00 0.0M
2021-10-26 3,231.00 3,231.00 3,225.00 3,228.68 0.0M
2021-10-25 3,208.63 3,216.00 3,208.63 3,212.00 0.0M
2021-10-22 3,209.60 3,209.60 3,197.50 3,197.50 0.0M
2021-10-21 3,209.00 3,224.80 3,205.08 3,224.80 0.0M
2021-10-20 3,220.00 3,220.00 3,180.10 3,196.00 0.0M
2021-10-19 3,218.00 3,218.00 3,209.73 3,213.48 0.0M
2021-10-18 3,183.86 3,205.19 3,182.55 3,203.89 0.0M
2021-10-15 3,188.15 3,188.15 3,170.00 3,170.00 0.0M
2021-10-14 3,167.80 3,182.00 3,167.80 3,179.92 0.0M
2021-10-13 3,105.86 3,139.99 3,105.86 3,139.99 0.0M
2021-10-12 3,133.85 3,135.00 3,129.95 3,130.00 0.0M
2021-10-11 3,139.50 3,177.00 3,120.05 3,153.00 0.0M
2021-10-08 3,150.00 3,154.00 3,126.14 3,146.00 0.0M
2021-10-07 3,153.00 3,166.00 3,153.00 3,163.00 0.0M
2021-10-06 3,094.35 3,094.35 3,094.35 3,094.35 0.0M
2021-10-05 3,095.66 3,097.50 3,090.00 3,097.50 0.0M
2021-10-04 3,072.34 3,072.34 3,036.81 3,036.81 0.0M
2021-10-01 3,047.20 3,112.19 3,047.20 3,098.60 0.0M
2021-09-30 3,081.55 3,108.80 3,081.55 3,108.80 0.0M
2021-09-29 3,080.00 3,117.28 3,080.00 3,117.28 0.0M
2021-09-28 3,106.00 3,106.00 3,074.10 3,087.49 0.0M
2021-09-27 3,164.00 3,164.00 3,120.00 3,122.83 0.0M
2021-09-24 3,141.72 3,143.10 3,138.00 3,140.21 0.0M
2021-09-23 3,130.83 3,145.00 3,129.00 3,143.54 0.0M
2021-09-22 3,088.95 3,095.83 3,088.95 3,095.83 0.0M
2021-09-21 3,088.00 3,088.00 3,065.60 3,077.01 0.0M
2021-09-20 3,071.00 3,080.00 3,033.07 3,033.07 0.0M
2021-09-17 3,113.50 3,116.78 3,109.00 3,109.00 0.0M
2021-09-15 3,110.00 3,137.00 3,110.00 3,131.83 0.0M
2021-09-14 3,110.00 3,130.50 3,110.00 3,110.00 0.0M
2021-09-13 3,154.00 3,154.00 3,095.00 3,123.54 0.0M
2021-09-10 3,142.98 3,142.98 3,135.92 3,142.00 0.0M
2021-09-09 3,155.00 3,171.28 3,155.00 3,160.51 0.0M
2021-09-08 3,190.75 3,190.75 3,170.00 3,170.00 0.0M
2021-09-07 3,200.00 3,200.00 3,149.26 3,182.00 0.0M
2021-09-03 3,187.00 3,200.00 3,185.00 3,200.00 0.0M
2021-09-02 3,187.00 3,187.00 3,187.00 3,187.00 0.0M
2021-09-01 3,190.00 3,192.00 3,185.80 3,187.20 0.0M
2021-08-31 3,184.00 3,200.00 3,179.81 3,192.00 0.0M
2021-08-30 3,210.00 3,218.33 3,210.00 3,217.00 0.0M
2021-08-27 3,188.74 3,190.72 3,186.00 3,186.01 0.0M
2021-08-26 3,190.00 3,195.00 3,189.00 3,189.00 0.0M
2021-08-25 3,203.95 3,203.95 3,188.00 3,188.22 0.0M
2021-08-24 3,204.69 3,204.69 3,184.84 3,184.84 0.0M
2021-08-23 3,210.00 3,213.00 3,209.00 3,209.00 0.0M
2021-08-20 3,162.00 3,173.54 3,162.00 3,165.80 0.0M
2021-08-19 3,080.43 3,102.25 3,080.43 3,102.25 0.0M
2021-08-18 3,083.77 3,083.77 3,080.40 3,080.40 0.0M
2021-08-17 3,092.38 3,092.38 3,070.33 3,086.59 0.0M
2021-08-16 3,035.01 3,083.19 3,035.01 3,083.19 0.0M
2021-08-13 3,081.00 3,081.00 3,076.33 3,078.37 0.0M
2021-08-12 3,050.00 3,075.99 3,050.00 3,073.00 0.0M
2021-08-11 3,048.54 3,060.00 3,048.54 3,060.00 0.0M
2021-08-10 3,101.58 3,101.58 3,076.00 3,076.00 0.0M
2021-08-09 3,101.00 3,101.95 3,101.00 3,101.72 0.0M
2021-08-06 3,100.00 3,103.00 3,099.30 3,103.00 0.0M
2021-08-05 3,083.00 3,086.96 3,083.00 3,085.13 0.0M
2021-08-04 3,066.00 3,082.50 3,066.00 3,082.50 0.0M
2021-08-03 3,025.58 3,052.76 3,025.58 3,052.00 0.0M
2021-08-02 3,053.70 3,053.70 3,052.30 3,052.30 0.0M
2021-07-30 3,037.65 3,052.00 3,037.65 3,052.00 0.0M
2021-07-29 3,054.00 3,058.00 3,049.60 3,052.54 0.0M
2021-07-28 3,055.00 3,056.00 3,041.00 3,043.90 0.0M
2021-07-27 3,035.00 3,040.30 3,023.72 3,040.30 0.0M
2021-07-26 3,089.24 3,092.45 3,087.25 3,087.25 0.0M
2021-07-23 3,087.54 3,095.00 3,087.54 3,094.81 0.0M
2021-07-22 3,077.56 3,094.88 3,073.14 3,073.20 0.0M
2021-07-21 3,046.25 3,059.06 3,046.25 3,059.06 0.0M
2021-07-20 2,950.00 3,039.86 2,950.00 3,039.86 0.0M
2021-07-19 2,950.00 2,979.99 2,949.01 2,957.99 0.0M
2021-07-16 3,037.14 3,037.14 2,964.25 2,964.25 0.0M
2021-07-15 3,045.00 3,045.00 3,022.03 3,022.03 0.0M
2021-07-14 3,065.10 3,065.10 3,040.01 3,040.01 0.0M
2021-07-13 3,057.99 3,057.99 3,032.94 3,050.00 0.0M
2021-07-12 3,000.00 3,005.05 3,000.00 3,005.05 0.0M
2021-07-09 2,997.45 3,005.73 2,985.54 3,000.97 0.0M
2021-07-08 3,008.86 3,008.86 2,980.00 2,982.00 0.0M
2021-07-07 3,010.99 3,026.00 3,010.99 3,017.05 0.0M
2021-07-06 2,990.13 3,017.00 2,983.67 3,017.00 0.0M
2021-07-02 2,963.00 2,964.64 2,960.32 2,960.32 0.0M
2021-07-01 2,960.00 2,970.00 2,960.00 2,970.00 0.0M
2021-06-30 2,923.65 2,942.00 2,923.64 2,942.00 0.0M
2021-06-29 2,912.23 2,930.00 2,912.23 2,929.86 0.0M
2021-06-28 2,875.00 2,909.00 2,875.00 2,906.87 0.0M
2021-06-25 2,878.00 2,892.22 2,871.00 2,875.00 0.0M
2021-06-24 2,922.00 2,922.70 2,872.57 2,892.00 0.0M
2021-06-23 2,935.13 2,935.13 2,912.88 2,921.29 0.0M
2021-06-22 2,957.97 2,965.00 2,933.43 2,936.02 0.0M
2021-06-21 2,938.56 2,946.71 2,930.12 2,930.12 0.0M
2021-06-18 2,940.40 2,944.00 2,925.02 2,925.02 0.0M
2021-06-17 2,869.00 2,947.00 2,869.00 2,940.00 0.0M
2021-06-16 2,861.00 2,861.47 2,857.09 2,861.47 0.0M
2021-06-15 2,869.86 2,878.81 2,852.26 2,855.00 0.0M
2021-06-14 2,831.63 2,831.63 2,831.63 2,831.63 0.0M
2021-06-11 2,806.00 2,827.14 2,806.00 2,819.70 0.0M
2021-06-10 2,779.00 2,779.00 2,779.00 2,779.00 0.0M
2021-06-09 2,757.00 2,773.00 2,757.00 2,765.11 0.0M
2021-06-08 2,772.00 2,774.20 2,767.20 2,767.20 0.0M
2021-06-07 2,761.31 2,772.36 2,759.00 2,772.36 0.0M
2021-06-04 2,796.00 2,796.00 2,794.00 2,794.00 0.0M
2021-06-03 2,748.00 2,748.00 2,748.00 2,748.00 0.0M
2021-06-02 2,720.00 2,771.00 2,720.00 2,752.41 0.0M
2021-06-01 2,764.52 2,764.52 2,743.83 2,761.44 0.0M
2021-05-31 2,780.00 2,780.00 2,780.00 2,780.00 0.0M
2021-05-28 2,773.00 2,777.00 2,768.10 2,768.10 0.0M
2021-05-27 2,763.00 2,773.00 2,759.00 2,759.00 0.0M
2021-05-26 2,754.07 2,759.00 2,750.00 2,752.23 0.0M
2021-05-25 2,764.25 2,764.25 2,756.20 2,756.20 0.0M
2021-05-24 2,716.00 2,754.87 2,716.00 2,754.87 0.0M
2021-05-21 2,733.24 2,737.08 2,728.00 2,728.00 0.0M
2021-05-20 2,727.31 2,728.00 2,726.45 2,728.00 0.0M
2021-05-19 2,650.01 2,650.01 2,648.00 2,648.00 0.0M
2021-05-18 2,685.91 2,685.91 2,667.20 2,669.37 0.0M
2021-05-17 2,670.01 2,672.30 2,648.59 2,662.45 0.0M
2021-05-14 2,686.12 2,709.80 2,686.12 2,705.00 0.0M
2021-05-13 2,680.00 2,680.00 2,648.74 2,664.97 0.0M
2021-05-12 2,669.09 2,669.09 2,646.00 2,648.00 0.0M
2021-05-11 2,640.37 2,702.70 2,640.37 2,689.97 0.0M
2021-05-10 2,736.00 2,736.00 2,727.17 2,727.17 0.0M
2021-05-07 2,776.01 2,782.27 2,764.11 2,773.50 0.0M
2021-05-06 2,757.00 2,769.37 2,748.00 2,764.72 0.0M
2021-05-05 2,788.20 2,788.20 2,775.55 2,775.55 0.0M
2021-05-04 2,826.66 2,826.66 2,739.63 2,752.37 0.0M
2021-05-03 2,824.99 2,836.49 2,812.50 2,812.60 0.0M
2021-04-30 2,818.12 2,830.39 2,818.12 2,824.99 0.0M
2021-04-29 2,845.00 2,845.50 2,824.00 2,845.50 0.0M
2021-04-28 2,895.00 2,895.00 2,822.19 2,823.02 0.0M
2021-04-27 2,857.25 2,870.00 2,856.02 2,870.00 0.0M
2021-04-26 2,841.50 2,850.00 2,840.00 2,848.21 0.0M
2021-04-23 2,797.84 2,838.19 2,797.84 2,838.19 0.0M
2021-04-22 2,828.13 2,839.00 2,806.37 2,806.37 0.0M
2021-04-21 2,800.00 2,822.20 2,800.00 2,822.20 0.0M
2021-04-20 2,823.18 2,823.18 2,793.06 2,807.02 0.0M
2021-04-19 2,851.00 2,851.00 2,804.96 2,812.34 0.0M
2021-04-16 2,851.50 2,855.20 2,847.60 2,854.00 0.0M
2021-04-15 2,844.90 2,857.01 2,844.90 2,857.01 0.0M
2021-04-14 2,858.82 2,858.82 2,825.00 2,825.00 0.0M
2021-04-13 2,854.58 2,860.79 2,835.20 2,860.79 0.0M
2021-04-12 2,835.00 2,844.90 2,830.00 2,840.00 0.0M
2021-04-09 2,817.10 2,845.51 2,817.10 2,845.50 0.0M
2021-04-08 2,812.00 2,817.10 2,812.00 2,817.10 0.0M
2021-04-07 2,788.11 2,810.00 2,784.39 2,810.00 0.0M
2021-04-06 2,785.00 2,786.81 2,782.44 2,786.81 0.0M
2021-04-05 2,784.72 2,792.00 2,784.72 2,792.00 0.0M
2021-03-31 2,720.19 2,731.50 2,720.19 2,722.08 0.0M
2021-03-30 2,711.95 2,711.95 2,711.95 2,711.95 0.0M
2021-03-29 2,720.00 2,724.69 2,704.84 2,720.00 0.0M
2021-03-26 2,655.30 2,689.60 2,655.30 2,689.60 0.0M
2021-03-25 2,700.00 2,700.00 2,673.00 2,676.05 0.0M
2021-03-24 2,721.00 2,721.00 2,721.00 2,721.00 0.0M
2021-03-23 2,733.00 2,733.30 2,721.00 2,721.00 0.0M
2021-03-22 2,712.00 2,724.81 2,712.00 2,714.55 0.0M
2021-03-19 2,653.44 2,671.60 2,653.44 2,670.29 0.0M
2021-03-18 2,689.91 2,694.13 2,665.00 2,670.00 0.0M
2021-03-17 2,734.51 2,736.64 2,728.46 2,732.72 0.0M
2021-03-16 2,762.55 2,765.57 2,751.00 2,761.59 0.0M
2021-03-12 2,733.00 2,740.76 2,717.08 2,721.57 0.0M
2021-03-11 2,721.00 2,777.12 2,721.00 2,733.00 0.0M
2021-03-10 2,800.00 2,800.00 2,716.00 2,716.00 0.0M
2021-03-09 2,767.00 2,770.00 2,765.87 2,765.87 0.0M
2021-03-08 2,748.00 2,748.00 2,721.59 2,722.24 0.0M
2021-03-05 2,790.00 2,790.00 2,685.39 2,748.00 0.0M
2021-03-04 2,694.00 2,695.00 2,645.00 2,672.51 0.0M
2021-03-03 2,734.40 2,754.07 2,734.40 2,754.07 0.0M
2021-03-02 2,762.12 2,762.76 2,755.80 2,755.80 0.0M
2021-03-01 2,735.00 2,778.16 2,735.00 2,770.02 0.0M
2021-02-26 2,715.00 2,777.00 2,715.00 2,746.00 0.0M
2021-02-25 2,767.00 2,767.00 2,727.00 2,727.00 0.0M
2021-02-24 2,699.92 2,734.00 2,699.00 2,734.00 0.0M
2021-02-23 2,685.69 2,734.75 2,677.00 2,734.75 0.0M
2021-02-22 2,775.00 2,782.00 2,759.00 2,782.00 0.0M
2021-02-19 2,797.65 2,797.65 2,786.00 2,788.40 0.0M
2021-02-18 2,762.50 2,774.82 2,762.50 2,774.82 0.0M
2021-02-17 2,773.17 2,773.17 2,738.44 2,771.36 0.0M
2021-02-16 2,796.62 2,816.85 2,787.50 2,787.50 0.0M
2021-02-15 2,740.01 2,740.01 2,740.01 2,740.01 0.0M
2021-02-12 2,740.00 2,764.50 2,740.00 2,764.50 0.0M
2021-02-11 2,753.30 2,753.30 2,737.88 2,740.00 0.0M
2021-02-10 2,727.51 2,731.00 2,711.64 2,729.50 0.0M
2021-02-09 2,753.70 2,753.70 2,744.00 2,751.89 0.0M
2021-02-08 2,736.68 2,748.00 2,736.68 2,744.00 0.0M
2021-02-05 2,722.03 2,727.89 2,719.03 2,725.37 0.0M
2021-02-04 2,715.00 2,750.00 2,715.00 2,750.00 0.0M
2021-02-02 2,703.61 2,703.61 2,695.22 2,695.22 0.0M
2021-01-29 2,619.88 2,664.19 2,619.88 2,659.20 0.0M
2021-01-28 2,700.00 2,700.00 2,680.00 2,680.00 0.0M
2021-01-27 2,679.38 2,704.00 2,655.00 2,655.00 0.0M
2021-01-26 2,684.00 2,684.00 2,680.00 2,680.51 0.0M
2021-01-25 2,660.00 2,684.00 2,660.00 2,684.00 0.0M
2021-01-22 2,654.49 2,659.40 2,654.49 2,659.40 0.0M
2021-01-20 2,573.00 2,586.80 2,573.00 2,585.86 0.0M
2021-01-19 2,526.20 2,543.29 2,521.05 2,543.29 0.0M
2021-01-15 2,514.63 2,573.05 2,514.63 2,531.29 0.0M
2021-01-14 2,580.00 2,580.00 2,536.05 2,536.05 0.0M
2021-01-13 2,569.85 2,569.85 2,567.93 2,567.93 0.0M
2021-01-12 2,576.82 2,577.36 2,557.46 2,559.50 0.0M
2021-01-11 2,610.00 2,610.00 2,596.58 2,601.51 0.0M
2021-01-08 2,610.50 2,610.50 2,602.61 2,602.61 0.0M
2021-01-06 2,540.00 2,540.00 2,495.83 2,495.83 0.0M
2021-01-05 2,556.08 2,560.00 2,556.08 2,560.00 0.0M
2021-01-04 2,567.87 2,567.87 2,530.00 2,553.00 0.0M