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
2022-12-30 2,415.00 2,415.00 2,415.00 2,415.00 0.0M
2022-12-29 2,419.00 2,419.00 2,419.00 2,419.00 0.0M
2022-12-28 2,408.00 2,408.00 2,340.03 2,358.54 0.0M
2022-12-27 2,400.91 2,400.91 2,400.91 2,400.91 0.0M
2022-12-23 2,400.00 2,401.11 2,400.00 2,401.11 0.0M
2022-12-22 2,430.00 2,430.00 2,410.00 2,410.00 0.0M
2022-12-21 2,515.16 2,515.16 2,505.50 2,505.50 0.0M
2022-12-20 2,472.50 2,485.77 2,472.50 2,484.63 0.0M
2022-12-19 2,479.22 2,479.22 2,468.00 2,468.00 0.0M
2022-12-16 2,555.31 2,555.31 2,555.31 2,555.31 0.0M
2022-12-15 2,581.00 2,581.84 2,553.80 2,553.80 0.0M
2022-12-14 2,686.42 2,693.27 2,684.73 2,684.73 0.0M
2022-12-13 2,618.00 2,725.08 2,618.00 2,643.35 0.0M
2022-12-09 2,625.71 2,625.71 2,614.76 2,614.76 0.0M
2022-12-08 2,567.29 2,593.00 2,567.29 2,573.00 0.0M
2022-12-07 2,552.20 2,567.28 2,552.20 2,567.28 0.0M
2022-12-06 2,593.00 2,593.00 2,569.10 2,569.10 0.0M
2022-12-05 2,656.00 2,658.10 2,630.10 2,643.12 0.0M
2022-12-02 2,609.00 2,609.00 2,609.00 2,609.00 0.0M
2022-12-01 2,592.00 2,611.09 2,590.00 2,611.09 0.7M
2022-11-30 2,510.00 2,570.87 2,510.00 2,570.87 0.0M
2022-11-29 2,482.22 2,493.87 2,482.22 2,491.00 0.0M
2022-11-28 2,530.10 2,530.10 2,519.72 2,519.72 0.0M
2022-11-25 2,581.00 2,581.00 2,577.00 2,577.00 0.0M
2022-11-23 2,604.99 2,604.99 2,555.10 2,600.00 0.0M
2022-11-22 2,557.00 2,580.00 2,557.00 2,580.00 0.0M
2022-11-18 2,567.00 2,569.00 2,567.00 2,569.00 0.0M
2022-11-17 2,543.00 2,543.00 2,529.70 2,529.70 0.0M
2022-11-15 2,617.00 2,617.00 2,593.21 2,593.21 0.0M
2022-11-14 2,573.30 2,583.06 2,573.30 2,583.06 0.0M
2022-11-11 2,593.00 2,599.00 2,593.00 2,599.00 0.0M
2022-11-10 2,496.00 2,496.00 2,496.00 2,496.00 0.0M
2022-11-09 2,396.00 2,396.00 2,396.00 2,396.00 0.0M
2022-11-08 2,435.00 2,438.47 2,435.00 2,438.47 0.0M
2022-11-07 2,355.00 2,392.58 2,355.00 2,392.58 0.0M
2022-11-04 2,335.19 2,353.30 2,320.00 2,320.00 0.0M
2022-11-01 2,502.00 2,503.00 2,470.00 2,495.00 0.0M
2022-10-31 2,532.00 2,548.00 2,500.00 2,500.00 0.0M
2022-10-28 2,510.67 2,559.00 2,510.67 2,559.00 0.0M
2022-10-27 2,478.00 2,478.00 2,472.95 2,472.95 0.0M
2022-10-26 2,500.00 2,544.00 2,500.00 2,518.47 0.0M
2022-10-25 2,533.50 2,552.00 2,533.50 2,547.42 0.0M
2022-10-24 2,494.10 2,517.49 2,487.45 2,515.90 0.0M
2022-10-21 2,443.58 2,443.58 2,436.00 2,438.00 0.0M
2022-10-19 2,424.00 2,424.00 2,424.00 2,424.00 0.0M
2022-10-18 2,433.15 2,445.03 2,433.15 2,445.03 0.0M
2022-10-14 2,358.56 2,358.56 2,358.56 2,358.56 0.0M
2022-10-13 2,382.50 2,395.51 2,366.00 2,395.51 0.0M
2022-10-11 2,344.20 2,365.00 2,344.20 2,365.00 0.0M
2022-10-10 2,349.00 2,349.00 2,349.00 2,349.00 0.0M
2022-10-07 2,425.50 2,425.50 2,419.00 2,419.00 0.0M
2022-10-05 2,511.67 2,511.67 2,511.67 2,511.67 0.0M
2022-10-04 2,520.63 2,520.63 2,514.75 2,519.32 0.0M
2022-10-03 2,438.00 2,438.00 2,438.00 2,438.00 0.0M
2022-09-30 2,430.65 2,432.00 2,430.65 2,432.00 0.0M
2022-09-29 2,445.81 2,449.85 2,415.00 2,415.00 0.0M
2022-09-28 2,502.00 2,534.39 2,491.00 2,534.39 0.0M
2022-09-27 2,494.81 2,508.00 2,494.81 2,508.00 0.0M
2022-09-26 2,524.21 2,524.21 2,517.81 2,517.81 0.0M
2022-09-23 2,493.00 2,497.00 2,483.50 2,483.50 0.0M
2022-09-22 2,507.20 2,516.00 2,500.20 2,516.00 0.0M
2022-09-21 2,590.32 2,590.32 2,580.00 2,580.00 0.0M
2022-09-20 2,571.51 2,574.58 2,561.50 2,571.50 0.0M
2022-09-19 2,568.56 2,576.50 2,568.56 2,576.50 0.0M
2022-09-15 2,603.00 2,606.00 2,603.00 2,606.00 0.0M
2022-09-14 2,634.00 2,634.00 2,634.00 2,634.00 0.0M
2022-09-13 2,698.88 2,698.88 2,671.51 2,671.51 0.0M
2022-09-09 2,729.00 2,729.08 2,729.00 2,729.08 0.0M
2022-09-08 2,696.79 2,702.24 2,696.79 2,702.24 0.0M
2022-09-07 2,660.33 2,683.21 2,660.33 2,683.21 0.0M
2022-09-06 2,672.00 2,672.00 2,652.10 2,655.00 0.0M
2022-09-02 2,663.17 2,663.17 2,663.17 2,663.17 0.0M
2022-09-01 2,699.08 2,708.61 2,699.08 2,704.50 0.1M
2022-08-31 2,743.00 2,743.00 2,710.01 2,710.01 0.0M
2022-08-30 2,734.46 2,744.98 2,734.46 2,744.98 0.0M
2022-08-29 2,766.20 2,778.96 2,766.20 2,775.45 0.0M
2022-08-26 2,830.00 2,904.20 2,815.00 2,815.00 0.0M
2022-08-24 2,866.00 2,866.00 2,859.27 2,860.81 0.0M
2022-08-23 2,893.00 2,893.00 2,876.43 2,879.69 0.0M
2022-08-22 2,927.00 2,927.00 2,900.00 2,900.00 0.0M
2022-08-19 2,991.00 2,991.00 2,985.48 2,985.48 0.0M
2022-08-17 3,000.00 3,000.00 2,989.12 2,989.12 0.0M
2022-08-16 2,996.00 2,997.09 2,996.00 2,997.09 0.0M
2022-08-12 2,960.22 2,963.41 2,960.22 2,963.41 0.0M
2022-08-11 2,980.00 2,980.00 2,980.00 2,980.00 0.0M
2022-08-10 2,950.00 2,950.00 2,950.00 2,950.00 0.0M
2022-08-09 2,928.00 2,928.00 2,914.00 2,926.00 0.0M
2022-08-08 2,957.00 2,957.00 2,945.00 2,945.00 0.0M
2022-08-05 3,000.30 3,000.30 2,976.36 2,989.21 0.0M
2022-08-04 2,979.00 2,997.00 2,973.00 2,994.73 0.0M
2022-08-03 3,006.00 3,006.31 3,000.30 3,000.30 0.0M
2022-08-02 2,928.00 2,935.20 2,928.00 2,935.20 0.0M
2022-08-01 2,909.19 2,938.16 2,909.19 2,921.13 0.0M
2022-07-29 2,900.00 2,933.60 2,900.00 2,933.60 0.0M
2022-07-28 2,873.48 2,879.32 2,867.11 2,879.32 0.0M
2022-07-27 2,815.00 2,830.00 2,815.00 2,828.15 0.0M
2022-07-26 2,765.00 2,765.00 2,739.79 2,739.81 0.0M
2022-07-25 2,820.00 2,820.00 2,772.51 2,782.72 0.0M
2022-07-22 2,819.00 2,819.00 2,814.00 2,814.00 0.0M
2022-07-21 2,822.34 2,866.00 2,822.34 2,865.00 0.0M
2022-07-20 2,792.94 2,810.00 2,792.94 2,810.00 0.0M
2022-07-19 2,736.01 2,771.00 2,736.01 2,770.51 0.0M
2022-07-18 2,726.22 2,736.00 2,726.22 2,736.00 0.0M
2022-07-15 2,707.40 2,707.40 2,707.40 2,707.40 0.0M
2022-07-14 2,664.02 2,714.50 2,664.02 2,714.50 0.0M
2022-07-12 2,724.00 2,724.00 2,687.77 2,687.77 0.0M
2022-07-11 2,718.63 2,718.81 2,711.70 2,714.00 0.0M
2022-07-08 2,718.63 2,718.63 2,718.63 2,718.63 0.0M
2022-07-07 2,707.44 2,725.06 2,707.44 2,725.06 0.0M
2022-07-06 2,665.00 2,703.50 2,665.00 2,699.05 0.0M
2022-07-05 2,551.01 2,637.20 2,551.01 2,637.20 0.0M
2022-07-01 2,550.01 2,573.00 2,550.01 2,572.00 0.0M
2022-06-30 2,570.00 2,580.80 2,520.00 2,558.80 0.0M
2022-06-29 2,599.00 2,607.00 2,590.00 2,590.00 0.0M
2022-06-28 2,662.40 2,662.40 2,662.40 2,662.40 0.0M
2022-06-27 2,639.58 2,639.58 2,639.58 2,639.58 0.0M
2022-06-24 2,624.57 2,627.73 2,621.55 2,627.00 0.0M
2022-06-23 2,564.50 2,564.50 2,555.30 2,555.30 0.0M
2022-06-22 2,569.63 2,569.63 2,555.30 2,555.30 0.0M
2022-06-21 2,575.90 2,575.90 2,570.00 2,570.00 0.0M
2022-06-17 2,550.00 2,550.00 2,542.00 2,542.00 0.0M
2022-06-16 2,550.00 2,550.00 2,540.00 2,540.00 0.0M
2022-06-15 2,634.09 2,639.99 2,624.84 2,624.84 0.0M
2022-06-14 2,550.01 2,590.76 2,550.01 2,590.76 0.0M
2022-06-13 2,598.61 2,600.00 2,585.00 2,585.00 0.0M
2022-06-10 2,626.00 2,626.00 2,612.78 2,623.26 0.0M
2022-06-09 2,729.24 2,729.24 2,729.24 2,729.24 0.0M
2022-06-08 2,768.00 2,768.00 2,768.00 2,768.00 0.0M
2022-06-07 2,725.90 2,757.85 2,725.90 2,753.68 0.0M
2022-06-03 2,740.42 2,740.42 2,740.42 2,740.42 0.0M
2022-06-02 2,751.65 2,785.78 2,750.32 2,785.78 0.0M
2022-06-01 2,795.00 2,795.00 2,750.34 2,751.65 0.0M
2022-05-31 2,756.66 2,785.41 2,756.66 2,778.94 0.0M
2022-05-27 2,800.00 2,800.00 2,756.66 2,756.66 0.0M
2022-05-26 2,708.25 2,708.25 2,708.25 2,708.25 0.0M
2022-05-25 2,613.54 2,654.40 2,613.54 2,654.40 0.0M
2022-05-24 2,588.00 2,630.64 2,588.00 2,630.64 0.0M
2022-05-23 2,646.47 2,656.17 2,646.47 2,656.17 0.0M
2022-05-20 2,622.37 2,622.37 2,543.63 2,573.06 0.0M
2022-05-19 2,595.62 2,616.00 2,593.41 2,616.00 0.0M
2022-05-18 2,707.39 2,707.40 2,652.00 2,652.00 0.0M
2022-05-17 2,723.00 2,766.00 2,723.00 2,759.00 0.0M
2022-05-16 2,712.00 2,725.00 2,702.00 2,725.00 0.0M
2022-05-13 2,738.20 2,738.20 2,707.62 2,712.00 0.0M
2022-05-12 2,642.00 2,658.21 2,642.00 2,646.00 0.0M
2022-05-11 2,800.00 2,800.00 2,707.00 2,712.22 0.0M
2022-05-10 2,784.00 2,820.08 2,764.00 2,820.08 0.0M
2022-05-09 2,812.52 2,812.52 2,755.00 2,755.00 0.0M
2022-05-06 2,840.00 2,841.57 2,816.65 2,816.65 0.0M
2022-05-05 2,886.94 2,886.94 2,855.00 2,855.00 0.0M
2022-05-04 2,886.94 2,886.94 2,886.94 2,886.94 0.0M
2022-05-03 2,920.00 2,920.00 2,909.10 2,909.10 0.0M
2022-05-02 2,895.52 2,903.87 2,871.50 2,903.87 0.0M
2022-04-29 2,965.58 2,965.58 2,901.00 2,901.00 0.0M
2022-04-28 2,950.32 3,023.00 2,950.32 3,009.20 0.0M
2022-04-27 2,923.00 2,940.00 2,898.20 2,898.20 0.0M
2022-04-26 2,879.00 2,879.00 2,875.00 2,875.00 0.0M
2022-04-25 2,898.07 2,898.07 2,889.80 2,889.80 0.0M
2022-04-22 2,960.00 2,960.00 2,940.00 2,940.00 0.1M
2022-04-21 3,058.00 3,058.00 3,058.00 3,058.00 0.0M
2022-04-20 3,014.00 3,031.77 3,001.39 3,001.39 0.0M
2022-04-19 2,923.79 2,994.29 2,923.79 2,994.29 0.0M
2022-04-13 2,920.01 2,977.15 2,920.01 2,977.15 0.0M
2022-04-12 2,945.00 2,945.00 2,936.70 2,936.70 0.0M
2022-04-11 2,985.00 2,985.00 2,961.00 2,961.00 0.1M
2022-04-08 3,066.50 3,066.50 3,066.50 3,066.50 0.0M
2022-04-07 3,092.00 3,116.28 3,092.00 3,116.28 0.2M
2022-04-06 3,086.00 3,120.71 3,086.00 3,120.71 0.1M
2022-04-05 3,164.00 3,164.00 3,164.00 3,149.21 0.1M
2022-04-04 3,169.00 3,184.10 3,169.00 3,184.10 0.0M
2022-04-01 3,135.00 3,135.00 3,129.95 3,129.95 0.0M
2022-03-31 3,210.51 3,210.51 3,210.51 3,210.51 0.0M
2022-03-30 3,231.15 3,233.62 3,206.89 3,206.89 0.0M
2022-03-29 3,223.50 3,262.85 3,223.50 3,253.85 0.0M
2022-03-28 3,202.24 3,209.92 3,165.00 3,206.69 0.0M
2022-03-25 3,169.26 3,169.26 3,136.00 3,136.00 0.0M
2022-03-24 3,154.18 3,154.18 3,154.18 3,154.18 0.0M
2022-03-23 3,168.00 3,168.00 3,129.00 3,129.00 0.1M
2022-03-22 3,194.99 3,210.96 3,172.94 3,176.09 0.0M
2022-03-18 3,115.00 3,194.99 3,115.00 3,162.55 0.0M
2022-03-17 3,108.00 3,137.39 3,090.00 3,106.82 0.1M
2022-03-16 3,095.37 3,095.37 3,035.00 3,082.00 0.0M
2022-03-15 2,983.54 3,026.00 2,983.54 3,004.00 0.0M
2022-03-14 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2022-03-11 3,084.00 3,084.00 3,051.00 3,053.47 0.0M
2022-03-10 3,080.00 3,080.00 3,034.01 3,063.90 0.0M
2022-03-09 3,099.70 3,125.00 3,099.70 3,125.00 0.0M
2022-03-08 3,065.00 3,135.00 3,043.00 3,092.35 0.0M
2022-03-07 3,149.00 3,149.00 3,109.05 3,118.69 0.1M
2022-03-04 3,250.00 3,250.00 3,114.00 3,120.64 0.0M
2022-03-03 3,200.00 3,200.00 3,165.00 3,171.88 0.0M
2022-03-02 3,140.02 3,183.50 3,140.02 3,174.67 0.0M
2022-03-01 3,146.45 3,146.69 3,117.22 3,126.29 0.0M
2022-02-28 3,124.00 3,146.20 3,119.21 3,119.21 0.0M
2022-02-25 3,140.00 3,140.00 3,135.00 3,138.89 0.0M
2022-02-24 2,997.44 3,114.45 2,997.44 3,114.45 0.0M
2022-02-23 3,060.61 3,060.61 2,997.44 2,997.44 0.0M
2022-02-22 3,078.92 3,097.60 3,051.89 3,094.04 0.0M
2022-02-18 3,077.00 3,100.50 3,077.00 3,100.00 0.0M
2022-02-17 3,280.00 3,280.00 3,250.00 3,250.00 0.0M
2022-02-16 3,182.00 3,224.00 3,182.00 3,224.00 0.0M
2022-02-15 3,212.98 3,224.42 3,208.80 3,220.00 0.0M
2022-02-14 3,179.42 3,179.42 3,151.49 3,151.49 0.0M
2022-02-11 3,230.00 3,230.00 3,178.00 3,190.35 0.0M
2022-02-10 3,318.00 3,318.01 3,291.00 3,291.62 0.0M
2022-02-09 3,340.00 3,345.10 3,340.00 3,340.62 0.1M
2022-02-08 3,305.00 3,305.00 3,304.42 3,304.42 0.0M
2022-02-04 3,275.00 3,315.00 3,261.08 3,315.00 0.0M
2022-02-03 3,304.00 3,306.00 3,300.00 3,304.00 0.0M
2022-02-02 3,371.00 3,371.00 3,337.49 3,366.00 0.0M
2022-02-01 3,349.99 3,349.99 3,303.00 3,329.00 0.0M
2022-01-31 3,318.00 3,325.00 3,298.08 3,325.00 0.0M
2022-01-28 3,160.84 3,247.00 3,147.41 3,243.50 0.0M
2022-01-27 3,190.51 3,190.51 3,147.41 3,147.41 0.0M
2022-01-26 3,212.52 3,224.00 3,200.00 3,205.00 0.0M
2022-01-25 3,137.00 3,173.00 3,105.00 3,123.04 0.0M
2022-01-24 3,130.70 3,184.00 3,067.12 3,182.23 0.0M
2022-01-21 3,214.00 3,240.00 3,176.30 3,176.91 0.0M
2022-01-20 3,289.20 3,321.52 3,289.20 3,294.13 0.0M
2022-01-19 3,300.00 3,328.00 3,289.20 3,289.20 0.0M
2022-01-18 3,325.00 3,327.76 3,300.00 3,300.00 0.0M
2022-01-17 3,383.72 3,400.00 3,383.72 3,400.00 0.0M
2022-01-14 3,325.00 3,345.00 3,325.00 3,339.01 0.0M
2022-01-13 3,414.99 3,414.99 3,355.20 3,355.20 0.0M
2022-01-12 3,427.00 3,435.23 3,427.00 3,435.23 0.0M
2022-01-11 3,369.83 3,430.00 3,360.38 3,430.00 0.0M
2022-01-10 3,360.39 3,360.39 3,306.15 3,360.38 0.0M
2022-01-07 3,393.31 3,398.00 3,381.01 3,381.01 0.0M
2022-01-06 3,464.42 3,464.42 3,438.31 3,438.31 0.0M
2022-01-05 3,506.82 3,506.82 3,479.87 3,479.87 0.0M
2022-01-04 3,615.21 3,615.21 3,549.53 3,568.47 0.0M
2022-01-03 3,597.23 3,597.23 3,597.23 3,597.23 0.0M