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
2023-12-29 3,271.69 3,271.69 3,241.77 3,255.00 0.0M
2023-12-28 3,276.01 3,276.01 3,276.01 3,276.01 0.0M
2023-12-27 3,267.00 3,267.00 3,254.23 3,260.65 0.0M
2023-12-26 3,267.00 3,267.00 3,267.00 3,267.00 0.0M
2023-12-22 3,270.00 3,270.00 3,260.92 3,260.92 0.0M
2023-12-21 3,280.00 3,280.00 3,251.00 3,251.00 0.0M
2023-12-20 3,270.00 3,296.28 3,253.50 3,253.50 0.0M
2023-12-19 3,275.42 3,282.07 3,275.42 3,277.50 0.0M
2023-12-18 3,295.50 3,295.50 3,295.50 3,295.50 0.0M
2023-12-15 3,301.00 3,301.00 3,301.00 3,301.00 0.0M
2023-12-14 3,298.11 3,314.60 3,274.22 3,274.22 0.0M
2023-12-13 3,290.00 3,298.00 3,290.00 3,298.00 0.0M
2023-12-11 3,270.00 3,273.09 3,270.00 3,273.09 0.0M
2023-12-08 3,205.00 3,228.80 3,205.00 3,228.80 0.0M
2023-12-07 3,178.34 3,244.00 3,178.34 3,231.82 0.0M
2023-12-06 3,173.48 3,173.48 3,173.48 3,173.48 0.0M
2023-12-05 3,206.00 3,208.32 3,190.30 3,203.70 0.0M
2023-12-04 3,187.00 3,187.00 3,187.00 3,187.00 0.0M
2023-12-01 3,190.10 3,190.10 3,187.40 3,187.40 0.0M
2023-11-30 3,200.00 3,200.00 3,197.00 3,197.00 0.0M
2023-11-28 3,160.50 3,168.51 3,157.60 3,157.60 0.0M
2023-11-24 3,155.00 3,170.78 3,155.00 3,170.78 0.0M
2023-11-23 3,140.00 3,140.00 3,140.00 3,140.00 0.0M
2023-11-22 3,188.22 3,188.22 3,185.00 3,185.00 0.0M
2023-11-21 3,162.30 3,162.30 3,162.30 3,162.30 0.0M
2023-11-17 3,145.00 3,145.00 3,145.00 3,145.00 0.0M
2023-11-16 3,150.10 3,150.10 3,101.69 3,101.69 0.0M
2023-11-14 3,162.20 3,167.28 3,155.00 3,167.28 0.0M
2023-11-13 3,142.89 3,142.89 3,142.89 3,142.89 0.0M
2023-11-10 3,140.01 3,145.00 3,140.01 3,145.00 0.0M
2023-11-09 3,093.00 3,131.95 3,088.10 3,118.16 0.0M
2023-11-08 3,065.00 3,077.00 3,063.30 3,077.00 0.0M
2023-11-07 3,050.50 3,060.00 3,050.50 3,055.00 0.0M
2023-11-06 3,024.19 3,027.64 3,024.19 3,027.64 0.0M
2023-11-03 2,927.47 2,998.00 2,927.47 2,998.00 0.0M
2023-11-01 2,975.40 2,975.40 2,970.58 2,970.58 0.0M
2023-10-31 2,926.00 2,952.85 2,926.00 2,952.85 0.0M
2023-10-30 2,940.30 2,940.30 2,940.30 2,940.30 0.0M
2023-10-27 2,921.00 2,921.00 2,909.50 2,913.50 0.0M
2023-10-26 2,919.84 2,925.00 2,904.40 2,912.50 0.0M
2023-10-24 3,005.00 3,019.10 3,005.00 3,019.10 0.0M
2023-10-23 2,978.00 2,994.00 2,978.00 2,994.00 0.0M
2023-10-20 3,015.37 3,015.37 2,997.60 2,999.30 0.0M
2023-10-19 3,084.00 3,084.00 3,050.00 3,050.00 0.0M
2023-10-18 3,083.00 3,086.47 3,056.00 3,056.00 0.0M
2023-10-17 3,024.10 3,043.00 3,024.10 3,039.20 0.0M
2023-10-16 3,052.00 3,052.00 3,050.18 3,050.18 0.0M
2023-10-12 3,094.62 3,094.62 3,067.68 3,076.00 0.0M
2023-10-11 3,038.00 3,038.00 3,038.00 3,038.00 0.0M
2023-10-10 3,067.00 3,067.00 3,046.00 3,046.20 0.0M
2023-10-09 3,062.59 3,093.25 3,062.59 3,090.00 0.0M
2023-10-06 3,033.67 3,033.67 3,033.67 3,033.67 0.0M
2023-10-05 2,995.74 2,995.74 2,986.04 2,986.04 0.0M
2023-10-04 2,962.68 2,962.68 2,949.10 2,949.20 0.0M
2023-10-03 2,909.42 2,921.75 2,909.42 2,921.75 0.0M
2023-10-02 2,898.00 2,916.00 2,898.00 2,916.00 0.0M
2023-09-29 2,861.72 2,876.53 2,848.00 2,856.77 0.0M
2023-09-28 2,876.11 2,876.11 2,876.11 2,876.11 0.0M
2023-09-27 2,876.00 2,876.00 2,876.00 2,876.00 0.0M
2023-09-26 2,841.99 2,841.99 2,841.99 2,841.99 0.0M
2023-09-25 2,858.98 2,867.50 2,858.98 2,862.82 0.0M
2023-09-22 2,820.28 2,820.28 2,820.28 2,820.28 0.0M
2023-09-20 2,890.00 2,890.00 2,870.33 2,870.33 0.0M
2023-09-19 2,888.70 2,888.70 2,888.70 2,888.70 0.0M
2023-09-18 2,900.00 2,904.33 2,900.00 2,904.33 0.0M
2023-09-15 2,890.00 2,890.00 2,877.61 2,878.11 0.0M
2023-09-14 2,943.20 2,943.20 2,942.30 2,942.30 0.0M
2023-09-13 2,940.63 2,940.63 2,926.70 2,926.70 0.0M
2023-09-12 2,942.10 2,942.10 2,942.10 2,942.10 0.0M
2023-09-11 3,005.52 3,005.52 3,005.52 3,005.52 0.0M
2023-09-08 3,046.20 3,046.20 3,046.20 3,046.20 0.0M
2023-09-07 3,012.06 3,026.00 3,012.06 3,025.20 0.0M
2023-09-06 3,058.13 3,058.13 3,058.13 3,058.13 0.0M
2023-09-05 3,015.00 3,025.00 3,015.00 3,021.00 0.0M
2023-09-04 2,110.52 2,110.52 2,110.52 2,110.52 0.0M
2023-09-01 3,004.50 3,004.50 3,004.50 3,004.50 0.0M
2023-08-31 2,950.00 2,989.80 2,950.00 2,989.80 0.0M
2023-08-30 2,915.43 2,928.50 2,915.43 2,928.50 0.0M
2023-08-29 2,911.43 2,911.89 2,910.00 2,910.00 0.0M
2023-08-25 2,830.79 2,830.97 2,829.54 2,830.42 0.0M
2023-08-24 2,830.18 2,830.18 2,830.18 2,830.18 0.0M
2023-08-23 2,865.94 2,880.00 2,865.94 2,872.00 0.0M
2023-08-22 2,842.00 2,842.00 2,842.00 2,842.00 0.0M
2023-08-18 2,803.00 2,805.00 2,800.00 2,805.00 0.0M
2023-08-17 2,843.00 2,843.00 2,820.60 2,820.60 0.0M
2023-08-16 2,864.00 2,864.00 2,862.00 2,863.00 0.0M
2023-08-15 2,890.00 2,891.04 2,885.00 2,888.63 0.0M
2023-08-14 2,880.00 2,880.00 2,877.00 2,877.00 0.0M
2023-08-11 2,835.66 2,839.24 2,835.66 2,839.24 0.0M
2023-08-10 2,857.11 2,857.11 2,855.50 2,855.50 0.0M
2023-08-09 2,867.50 2,888.80 2,867.50 2,888.80 0.0M
2023-08-07 2,918.00 2,920.72 2,918.00 2,919.75 0.0M
2023-08-04 2,922.00 2,923.74 2,922.00 2,923.74 0.0M
2023-08-03 3,013.16 3,013.16 3,013.16 3,013.16 0.0M
2023-08-02 2,985.00 2,985.00 2,968.00 2,975.00 0.0M
2023-08-01 3,005.90 3,014.00 3,005.90 3,014.00 0.0M
2023-07-31 2,981.01 2,981.01 2,979.73 2,979.73 0.0M
2023-07-28 2,969.72 2,971.39 2,969.72 2,970.34 0.0M
2023-07-27 2,977.82 2,977.82 2,977.82 2,977.82 0.0M
2023-07-26 2,973.17 2,973.18 2,973.17 2,973.18 0.0M
2023-07-25 3,015.20 3,023.46 3,015.20 3,023.46 0.0M
2023-07-24 2,989.99 2,989.99 2,967.00 2,967.00 0.0M
2023-07-21 2,992.71 2,992.71 2,987.78 2,990.00 0.0M
2023-07-20 2,987.50 2,987.50 2,976.70 2,976.70 0.1M
2023-07-19 3,012.50 3,012.50 3,008.33 3,008.33 0.0M
2023-07-18 3,006.25 3,006.25 3,006.25 3,006.25 0.0M
2023-07-17 2,960.00 2,986.00 2,960.00 2,977.00 0.0M
2023-07-14 2,960.00 2,960.00 2,960.00 2,960.00 0.0M
2023-07-13 2,964.00 2,972.40 2,964.00 2,972.40 0.0M
2023-07-12 2,925.04 2,938.00 2,925.04 2,938.00 0.0M
2023-07-11 2,920.63 2,928.00 2,920.63 2,922.00 0.0M
2023-07-10 2,920.21 2,921.98 2,919.28 2,921.98 0.0M
2023-07-06 2,921.00 2,960.17 2,921.00 2,960.17 0.0M
2023-07-05 2,935.00 2,935.00 2,935.00 2,935.00 0.0M
2023-06-30 2,977.00 3,000.00 2,977.00 2,977.00 0.0M
2023-06-29 2,928.00 2,928.00 2,922.10 2,922.10 0.0M
2023-06-28 2,913.00 2,913.00 2,910.00 2,911.70 0.0M
2023-06-27 2,875.00 2,905.42 2,875.00 2,905.42 0.0M
2023-06-26 2,894.00 2,894.00 2,874.00 2,878.09 0.0M
2023-06-23 2,909.00 2,909.00 2,906.00 2,906.00 0.0M
2023-06-22 2,920.00 2,927.00 2,919.00 2,927.00 0.0M
2023-06-21 2,899.00 2,899.00 2,899.00 2,899.00 0.0M
2023-06-20 2,954.00 2,962.00 2,953.00 2,953.00 0.0M
2023-06-16 3,014.13 3,014.13 2,955.00 2,955.00 0.0M
2023-06-15 2,989.03 2,997.50 2,982.52 2,997.50 0.0M
2023-06-14 2,946.70 2,946.70 2,946.70 2,946.70 0.0M
2023-06-13 2,941.00 2,941.00 2,932.00 2,936.00 0.0M
2023-06-12 2,908.54 2,913.18 2,908.54 2,913.18 0.0M
2023-06-09 2,884.03 2,884.03 2,868.00 2,870.00 0.0M
2023-06-08 2,869.00 2,869.00 2,861.11 2,862.79 0.0M
2023-06-07 2,847.00 2,847.00 2,843.00 2,843.00 0.0M
2023-06-06 2,881.00 2,881.78 2,881.00 2,881.78 0.0M
2023-06-05 2,923.33 2,924.59 2,900.00 2,906.00 0.0M
2023-06-02 2,929.87 2,929.87 2,929.87 2,929.87 0.0M
2023-06-01 2,885.00 2,920.25 2,875.19 2,920.25 0.1M
2023-05-31 2,918.44 2,920.00 2,915.00 2,915.78 0.0M
2023-05-30 2,952.50 2,952.50 2,923.00 2,930.50 0.0M
2023-05-29 2,911.78 2,911.78 2,911.78 2,911.78 0.0M
2023-05-26 2,875.00 2,910.00 2,875.00 2,910.00 0.0M
2023-05-25 2,815.07 2,855.00 2,815.07 2,855.00 0.0M
2023-05-24 2,738.00 2,754.00 2,736.00 2,754.00 0.0M
2023-05-23 2,827.38 2,831.69 2,800.00 2,800.00 0.0M
2023-05-22 2,823.45 2,825.00 2,818.71 2,823.00 0.0M
2023-05-19 2,784.48 2,793.00 2,784.48 2,793.00 0.0M
2023-05-18 2,730.00 2,771.97 2,730.00 2,771.97 0.0M
2023-05-17 2,694.00 2,695.20 2,694.00 2,695.20 0.0M
2023-05-16 2,671.42 2,671.42 2,668.00 2,671.06 0.0M
2023-05-15 2,663.65 2,663.65 2,645.78 2,648.33 0.0M
2023-05-12 2,640.70 2,653.00 2,640.70 2,653.00 0.0M
2023-05-11 2,657.93 2,663.00 2,651.00 2,663.00 0.0M
2023-05-10 2,661.71 2,662.00 2,660.00 2,660.00 0.0M
2023-05-08 2,685.00 2,685.00 2,681.33 2,681.33 0.0M
2023-05-05 2,674.16 2,688.86 2,674.16 2,688.86 0.0M
2023-05-03 2,677.46 2,686.30 2,653.00 2,653.00 0.0M
2023-05-02 2,692.00 2,700.00 2,692.00 2,700.00 0.0M
2023-04-27 2,678.85 2,678.85 2,678.85 2,678.85 0.0M
2023-04-26 2,648.00 2,667.22 2,647.15 2,647.15 0.0M
2023-04-25 2,627.41 2,631.00 2,609.80 2,609.80 0.0M
2023-04-24 2,642.69 2,642.69 2,642.69 2,642.69 0.0M
2023-04-21 2,655.83 2,659.19 2,655.83 2,659.19 0.0M
2023-04-20 2,675.00 2,685.56 2,675.00 2,679.21 0.0M
2023-04-19 2,693.48 2,693.80 2,693.40 2,693.40 0.1M
2023-04-18 2,701.17 2,701.17 2,701.00 2,701.00 0.0M
2023-04-17 2,691.00 2,694.81 2,677.00 2,684.75 0.0M
2023-04-13 2,687.35 2,691.00 2,687.35 2,691.00 0.0M
2023-04-12 2,670.00 2,674.03 2,655.00 2,655.00 0.0M
2023-04-11 2,694.15 2,694.15 2,691.71 2,691.71 0.0M
2023-04-10 2,700.00 2,700.00 2,695.00 2,696.00 0.0M
2023-04-04 2,723.00 2,729.08 2,719.00 2,723.00 0.0M
2023-04-03 2,705.00 2,718.09 2,705.00 2,718.09 0.0M
2023-03-31 2,699.00 2,718.00 2,699.00 2,718.00 0.0M
2023-03-30 2,694.00 2,694.50 2,680.00 2,694.50 0.0M
2023-03-29 2,646.31 2,669.00 2,646.31 2,666.26 0.0M
2023-03-28 2,617.50 2,619.00 2,611.21 2,613.85 0.0M
2023-03-27 2,657.32 2,669.90 2,657.32 2,669.90 0.0M
2023-03-24 2,699.28 2,699.28 2,699.28 2,699.28 0.0M
2023-03-23 2,716.36 2,716.36 2,693.68 2,693.68 0.0M
2023-03-22 2,703.00 2,714.07 2,691.00 2,714.07 0.0M
2023-03-21 2,675.46 2,697.26 2,675.46 2,696.32 0.2M
2023-03-17 2,714.00 2,718.00 2,712.57 2,714.00 0.1M
2023-03-16 2,689.00 2,695.00 2,687.00 2,695.00 0.0M
2023-03-15 2,619.47 2,645.00 2,618.00 2,640.71 0.1M
2023-03-14 2,582.00 2,582.00 2,582.00 2,582.00 0.0M
2023-03-13 2,552.71 2,597.00 2,552.71 2,597.00 0.0M
2023-03-10 2,512.68 2,512.68 2,512.67 2,512.67 0.0M
2023-03-09 2,510.15 2,559.00 2,510.15 2,529.85 0.0M
2023-03-08 2,500.17 2,513.29 2,500.17 2,510.15 0.0M
2023-03-07 2,540.50 2,540.50 2,516.50 2,516.72 0.0M
2023-03-03 2,498.00 2,515.12 2,498.00 2,515.12 0.0M
2023-03-02 2,455.00 2,471.93 2,452.00 2,471.93 0.0M
2023-03-01 2,451.00 2,456.00 2,451.00 2,456.00 0.0M
2023-02-28 2,500.00 2,517.00 2,500.00 2,517.00 0.0M
2023-02-27 2,522.00 2,522.00 2,522.00 2,522.00 0.0M
2023-02-24 2,508.18 2,508.18 2,501.00 2,501.00 0.0M
2023-02-23 2,542.70 2,542.70 2,519.66 2,519.66 0.0M
2023-02-22 2,490.18 2,490.18 2,490.18 2,490.18 0.0M
2023-02-21 2,536.26 2,536.26 2,518.94 2,518.94 0.1M
2023-02-16 2,657.00 2,657.00 2,645.59 2,645.59 0.0M
2023-02-15 2,661.22 2,670.00 2,661.22 2,668.00 0.0M
2023-02-14 2,650.00 2,650.00 2,650.00 2,650.00 0.0M
2023-02-13 2,656.00 2,656.00 2,656.00 2,656.00 0.0M
2023-02-10 2,616.00 2,616.00 2,609.53 2,611.45 0.0M
2023-02-09 2,715.00 2,715.00 2,699.23 2,699.57 0.0M
2023-02-08 2,697.82 2,699.00 2,684.00 2,684.00 0.0M
2023-02-07 2,690.00 2,690.00 2,665.00 2,682.66 0.0M
2023-02-03 2,650.00 2,717.00 2,650.00 2,662.52 0.0M
2023-02-02 2,670.00 2,670.00 2,654.00 2,657.00 0.0M
2023-02-01 2,552.00 2,552.00 2,552.00 2,552.00 0.0M
2023-01-31 2,543.05 2,543.05 2,543.05 2,543.05 0.0M
2023-01-30 2,526.00 2,531.00 2,519.00 2,521.00 0.0M
2023-01-27 2,562.62 2,571.70 2,562.62 2,571.70 0.0M
2023-01-26 2,539.00 2,560.00 2,534.33 2,560.00 0.0M
2023-01-25 2,499.66 2,514.10 2,499.66 2,514.10 0.0M
2023-01-24 2,524.40 2,524.40 2,524.40 2,524.40 0.0M
2023-01-23 2,541.40 2,541.40 2,541.40 2,541.40 0.0M
2023-01-20 2,432.98 2,466.03 2,432.98 2,466.03 0.0M
2023-01-19 2,440.00 2,444.00 2,437.00 2,437.00 0.0M
2023-01-13 2,441.00 2,441.00 2,440.00 2,440.00 0.0M
2023-01-12 2,444.00 2,458.00 2,444.00 2,458.00 0.0M
2023-01-11 2,434.50 2,434.50 2,433.00 2,433.00 0.0M
2023-01-10 2,410.00 2,410.00 2,410.00 2,410.00 0.0M
2023-01-09 2,437.97 2,451.66 2,437.97 2,438.00 0.0M
2023-01-06 2,352.00 2,372.00 2,352.00 2,372.00 0.0M
2023-01-05 2,346.00 2,349.00 2,346.00 2,347.00 0.0M
2023-01-04 2,385.91 2,404.00 2,384.00 2,404.00 0.0M
2023-01-03 2,383.00 2,386.00 2,378.58 2,384.65 0.0M