Para consultar un valor, pulse la inicial.
.
Clave/Valor Fecha/ Último Dif. cierre anterior Máximo Mínimo Volumen C V
Total %
OEF/S&P 100 30/10 150,78 -2,05 -1,34 152,58 149,08 323.066
VOO/S&P 500 30/10 299,82 -3,41 -1,12 302,86 296,37 5.892.432
IVV/S&P 500 30/10 327,62 -3,53 -1,07 330,82 323,72 6.634.052
IVW/S&P 500 GROWTH 30/10 56,17 -0,90 -1,58 56,97 55,48 3.182.812
IVE/S&P 500 VALUE 30/10 110,39 -0,06 -0,05 110,57 108,90 1.043.757
VOOV/S&P 500 VALUE 30/10 106,92 0,00 0,00 106,92 105,47 97.124
SLY/S&P 600 SMAL CAP 30/10 62,33 -0,88 -1,39 63,19 61,82 106.401
SLYG/S&P 600 SMCAP GRO 30/10 59,98 -0,82 -1,35 60,66 59,63 13.571
GMF/S&P EMERGING ASIA 30/10 114,38 -1,38 -1,19 114,87 113,74 62.178
IEV/S&P EUROPE 350 30/10 39,61 -0,15 -0,38 39,75 39,33 474.517
RXI/S&P GLOB CON DISC 30/10 133,2900 -1,7900 -1,33 134,3200 132,2900 12.259
SPGI/S&P GLOBAL 30/10 322,73 -3,01 -0,92 329,78 319,04 1.464.438
IOO/S&P GLOBAL 100 30/10 54,55 -0,56 -1,02 54,86 53,96 121.180
KXI/S&P GLOBAL CONSUM 30/10 53,15 -0,45 -0,84 53,33 52,75 20.262
IXC/S&P GLOBAL ENERGY 30/10 15,56 0,10 0,65 15,58 15,30 921.127
IXG/S&P GLOBAL FINANC 30/10 52,47 0,03 0,06 52,47 52,01 6.527
IXJ/S&P GLOBAL HEALTH 30/10 68,25 -0,34 -0,50 68,50 67,51 106.429
IXN/S&P GLOBAL TECH 30/10 250,55 -5,69 -2,22 253,51 248,24 54.193
JXI/S&P GLOBAL UTILIT 30/10 57,10 -0,49 -0,85 57,48 56,76 4.148
GWX/S&P INT SMALL CAP 30/10 29,48 -0,19 -0,64 29,60 29,33 80.819
DWX/S&P INTER DVD 30/10 32,49 -0,14 -0,43 32,53 32,31 152.408
ILF/S&P LATAM 40 30/10 21,05 -0,26 -1,22 21,27 20,88 2.223.452
IJH/S&P MC 400 30/10 189,47 -1,33 -0,70 190,86 186,93 1.516.789
IJK/S&P MC 400 GROWTH 30/10 60,59 -0,49 -0,80 61,09 59,79 730.770
IJJ/S&P MC 400 VALUE 30/10 69,73 -0,36 -0,51 70,18 68,84 237.012
XES/S&P OIL&GAS EQ&SR 30/10 27,36 0,73 2,74 27,39 26,37 59.355
IJR/S&P SC 600 30/10 72,02 -0,93 -1,27 73,12 71,28 9.430.831
IJS/S&P SC 600 VALUE 30/10 63,45 -0,75 -1,17 64,41 62,82 253.188
ITOT/S&P TOTAL US MKT 30/10 74,05 -0,82 -1,10 74,79 73,15 1.709.684
RSP/S&P500 EQUAL WGHT 30/10 107,51 -0,35 -0,32 107,95 106,00 1.844.593
SBR/SABINE ROYALTY TR of 30/10 28,27 -0,02 -0,07 28,40 27,75 21.723
SB/SAFE BULKERS 30/10 0,89 -0,02 -1,91 0,94 0,88 218.818
SAFE/SAFEHOLD ORD 30/10 68,82 -1,27 -1,81 70,09 67,22 165.453
SAIL/SAILPOINT TECH 30/10 41,51 -1,39 -3,24 42,43 40,17 1.840.619
CRM/SALESFORCE.COM IN 30/10 232,27 -4,87 -2,05 237,75 228,66 5.743.182
SBH/SALLY BEAUTY CO I 30/10 8,37 -0,37 -4,23 8,77 8,28 1.579.663
SJT/SAN JUAN BASIN 30/10 3,28 0,28 9,33 3,30 2,93 194.649
SD/SANDRIDGE ENERGY 30/10 1,72 0,02 1,18 1,73 1,62 222.223
SAND/SANDSTORM GOLD 30/10 7,40 -0,18 -2,37 7,73 7,28 1.645.222
SC/SANTANDER CONSUME 30/10 20,34 -0,47 -2,26 20,82 19,85 534.000
SAP/SAP 30/10 106,83 -1,80 -1,66 108,15 105,66 2.617.381
SSL/SASOL LTD-SPONSOR 30/10 5,26 0,48 10,04 5,28 5,08 1.951.422
BFS/SAUL CENTERS INC 30/10 24,75 -0,32 -1,28 25,13 24,51 61.973
VBK/SC GROWTH VIPERS 30/10 216,78 -3,39 -1,54 219,94 214,60 222.749
VBR/SC VALUE VIPERS 30/10 114,10 -0,52 -0,45 114,86 112,67 427.672
VB/SC VIPERS 30/10 157,11 -1,29 -0,81 158,64 155,16 646.868
SLB/SCHLUMBERGER 30/10 14,94 0,49 3,39 14,96 14,32 17.495.657
SCHO/SCHWAB SH TERM 30/10 51,46 0,00 0,00 51,46 51,45 4.343.534
SWM/SCHWEITZER-MAUDUI 30/10 33,20 0,55 1,68 33,59 32,30 196.042
ECH/SCI CHILE 30/10 23,90 -0,13 -0,54 24,28 23,67 1.004.173
BST/SCIENCE AND TECHN 30/10 42,4500 -0,8500 -1,96 43,4300 42,1100 93.123
SAIC/SCIENCE APPLICATI of 30/10 76,37 1,61 2,15 76,42 74,18 441.686
SALT/SCORPIO BULKERS 30/10 10,98 -0,03 -0,27 11,28 10,70 274.521
/SCORPIO BULKERS 27/04 27,96 - - - - -
STNG/SCORPIO TANKERS 30/10 8,82 -0,11 -1,23 8,85 8,41 1.604.008
/SCORPIO TANKERS I 18/01 21,05 - - - - -
SMG/SCOTTS MIRACLE 30/10 150,05 -6,22 -3,98 155,17 147,68 373.463
SCU/SCULPTOR CAPITAL 30/10 10,84 -0,05 -0,46 11,12 10,65 58.115
SE/SEA LTD ADR 30/10 157,70 -9,32 -5,58 164,74 155,33 3.231.561
SA/SEABRIDGE GOLD IN 30/10 19,26 0,14 0,73 19,52 18,77 74.695
CKH/SEACOR HOLDINGS I 30/10 30,63 0,16 0,53 31,07 30,08 92.162
SMHI/SEACOR MARINE HOL 30/10 1,7200 -0,0700 -3,91 1,8409 1,6500 46.881
/SEADRILL PARTNERS 2/07 3,59 - - - - -
SEE/SEALED AIR 30/10 39,59 -0,58 -1,44 40,52 39,18 1.103.078
SEAS/SEAWORLD ENTER 20/01 17,99 - - - - -
WTTR/SELECT ENERGY SER 30/10 3,02 -0,02 -0,66 3,05 2,94 336.954
SEM/SELECT MEDICAL 30/10 20,98 -1,08 -4,90 22,85 20,80 1.050.533
SLQT/SELECTQUOTE ORD 30/10 17,2200 -0,4400 -2,49 17,7150 16,7500 906.653
SRE/SEMPRA ENERG 30/10 125,36 -1,86 -1,46 127,57 123,98 1.534.900
ST/SENSATA TECH HLDG 30/10 43,71 0,09 0,21 43,73 42,54 1.362.282
SXT/SENSIENT 30/10 65,43 -0,03 -0,05 65,51 64,60 301.482
/SEQUANS ADR 27/11 0,58 - - - - -
SQNS/SEQUANS ADR 30/10 4,12 0,01 0,24 4,29 4,03 203.936
SRG/SERITAGE CL A 30/10 12,73 -0,29 -2,23 13,19 12,38 284.080
SCI/SERVICE CORP 30/10 46,31 0,09 0,19 47,34 46,02 1.420.129
NOW/SERVICENOW INC 30/10 497,57 -13,02 -2,55 507,98 485,59 1.873.925
SFL/SFL 30/10 6,51 -0,11 -1,66 6,58 6,36 549.252
SHAK/SHAKE SHACK CL A 30/10 67,52 -1,45 -2,10 70,00 65,08 1.240.060
SHLX/SHELL MIDSTREAM 30/10 8,75 -0,48 -5,20 9,20 8,48 2.764.211
SHW/SHERWIN WILL 30/10 687,98 -4,11 -0,59 695,01 681,30 688.350
FOUR/SHIFT4 PAYMENTS A 30/10 50,91 -1,86 -3,52 52,19 47,06 1.117.383
SEA/SHIPPING PORTFOLI 14/02 8,3250 - - - - -
SHOP/SHOPIFY INC 30/10 925,43 -51,57 -5,28 985,82 906,70 439.281
TBF/SHORT 20+ Y TREAS 30/10 15,89 0,16 1,02 15,89 15,71 3.519.501
DOG/SHORT DOW30 30/10 45,68 0,26 0,57 46,28 45,47 1.381.630
EUM/SHORT EMRG MKT 30/10 15,16 0,18 1,17 15,26 15,08 114.060
NEAR.K/SHORT MATURITY 30/10 50,1400 0,0000 0,00 50,1600 50,1400 637.760
PSQ/SHORT QQQ 30/10 16,94 0,42 2,54 17,09 16,60 12.629.003
RWM/SHORT RUSSELL2000 30/10 33,04 0,42 1,29 33,38 32,58 2.618.426
SJNK/SHORT T HIGH Y BO 30/10 25,89 0,05 0,19 25,90 25,76 7.722.549
TBX/SHRT 7-10 TRESURY 30/10 23,97 0,08 0,34 23,97 23,92 763
SSTK/SHUTTERSTOCK INC 30/10 65,45 -1,65 -2,46 67,40 64,89 196.398
SBSW/SIBANYE STILLWATE 30/10 11,87 0,21 1,80 11,99 11,49 2.383.570
SIG/SIGNET JEWELERS L 30/10 22,28 -1,91 -7,90 24,40 21,77 1.858.802
SLCA/SILICA HOLDINGS I 30/10 2,72 0,09 3,42 2,74 2,42 326.494
SIVR/SILVER TRUST 30/10 22,86 0,30 1,33 22,94 22,66 93.082
SLV/SILVER TRUST 30/10 21,99 0,28 1,29 22,12 21,78 22.128.965
SBOW/SILVERBOW 30/10 4,67 -0,01 -0,21 4,72 4,55 13.409
SPG/SIMON PROPERTY GR 30/10 62,81 -0,60 -0,95 63,62 60,83 3.705.075
SSD/SIMPSON MANUFACTU 30/10 88,72 0,41 0,46 90,60 87,85 417.124
SHI/SINOPEC SHANGHAI 30/10 18,61 -0,72 -3,72 18,84 18,46 33.139
SITE/SITEONE LANDSCAPE 30/10 119,49 -4,98 -4,00 124,92 117,90 213.308
SIX/SIX FLAGS ENTERTA 30/10 21,62 0,71 3,40 22,69 21,26 3.371.225
SJW/SJW GROUP 30/10 60,69 -0,94 -1,53 62,36 60,24 78.169
SKM/SK TELECOM CO LTD 30/10 21,06 -0,49 -2,27 21,34 20,98 427.629
SKX/SKECHERS USA INC 30/10 31,71 -3,20 -9,17 33,78 31,31 3.912.807
SLG/SL GREEN REALTY C 30/10 42,81 1,16 2,79 43,00 41,00 1.626.227
WORK/SLACK TECHNOLOGIE 30/10 25,58 -1,16 -4,34 26,63 25,48 11.589.130
SM/SM ENERGY CO 30/10 1,61 0,14 9,52 1,63 1,48 1.985.377
SFS/SMART AND FINAL 19/06 6,50 - - - - -
SMAR/SMARTSHEET INC 30/10 49,85 -0,98 -1,93 51,32 48,82 1.764.506
SNN/SMITH & NEPHEW PL 30/10 35,07 -0,54 -1,52 35,32 34,71 387.398
AOS/SMITH (A.O.) CORP 30/10 51,69 -1,69 -3,17 53,76 51,04 1.448.733
SNAP/SNAP (SNAPCHAT) 30/10 39,39 -2,83 -6,70 42,12 38,79 52.777.589
SNA/SNAP-ON INC 30/10 157,53 1,62 1,04 158,16 153,27 443.710
SNOW/SNOWFLAKE INC 30/10 250,02 -15,86 -5,97 262,63 241,50 2.400.377
IPOB/SOCIAL CAPITAL HE 30/10 16,44 -0,67 -3,92 17,45 16,02 1.930.326
IPOC/SOCIAL CAPITAL HE 30/10 10,02 0,04 0,40 10,04 9,87 2.342.852
SOGO/SOGOU INC 30/10 8,90 0,01 0,11 8,91 8,89 2.657.358
TAN/SOLAR ETF 30/10 68,7700 -2,0100 -2,84 70,2400 67,4500 1.473.654
SOI/SOLARIS OILFIELD 30/10 5,93 0,13 2,24 6,07 5,65 230.327
SAH/SONIC AUTOMOTIVE 30/10 36,06 -0,68 -1,85 36,62 34,84 230.164
SON/SONOCO PRODUCTS C 30/10 48,89 -0,85 -1,71 50,14 48,65 635.221
SNE/SONY CORP. 30/10 83,66 0,23 0,28 84,05 82,58 1.479.391
ASEA/SOUTHEAST ASIA 30/10 11,6700 -0,0654 -0,56 11,7200 11,6300 52.491
SO/SOUTHERN CO 30/10 57,45 -0,76 -1,31 58,59 56,92 4.145.150
SCCO/SOUTHERN COPPER 30/10 52,34 -0,17 -0,32 52,98 51,92 1.128.621
LUV/SOUTHWEST AI 30/10 39,53 -0,04 -0,10 40,20 38,98 11.258.515
SWX/SOUTHWEST GAS 30/10 65,72 0,88 1,36 65,86 64,10 251.314
SWN/SOUTHWESTERN ENER 30/10 2,67 -0,09 -3,26 2,84 2,56 17.705.800
SPAQ/SPARTAN ENERGY AC 29/10 8,96 8,96 - 0,00 0,00 0
SPA/SPARTON CORP 4/03 18,51 - - - - -
JNK/SPDR BARC CAPITAL 30/10 104,30 0,22 0,21 104,35 103,76 7.660.696
BIL/SPDR BLMBRG BRCLY 30/10 91,52 0,00 0,00 91,52 91,52 45.400
MBG/SPDR BLMBRG BRCLY 20/09 26,2300 - - - - -
IPE/SPDR BLOOM TIPS 20/09 57,12 - - - - -
STOT/SPDR DBLN SHT DRT 8/10 49,76 - - - - -
RWR/SPDR DJ REIT 30/10 75,99 -0,33 -0,43 76,38 75,07 92.894
DIA/SPDR DJIA TRUST 30/10 265,06 -1,53 -0,57 266,32 261,41 5.278.983
SPEM/SPDR EMERG MARKET 30/10 37,01 -0,38 -1,02 37,20 36,82 820.981
GLD/SPDR GOLD TRUST 30/10 176,20 0,80 0,46 177,36 175,95 7.304.589
SPY/SPDR S&P 500 30/10 326,54 -3,44 -1,04 329,69 322,60 120.448.685
XAR/SPDR S&P AEROSPA 30/10 85,12 -0,31 -0,36 85,69 83,73 187.429
KBE/SPDR S&P BANK 30/10 33,15 0,47 1,44 33,19 32,44 2.442.054
XBI/SPDR S&P BIOTECH 30/10 112,77 -2,44 -2,12 115,22 111,54 5.482.542
KCE/SPDR S&P CAP MKT 30/10 60,44 -0,39 -0,64 60,44 59,88 19.726
GXC/SPDR S&P CHINA 30/10 123,96 -2,01 -1,60 124,78 123,43 39.483
SDY/SPDR S&P DIVIDEND 30/10 92,46 0,01 0,01 92,83 91,44 861.446
XHB/SPDR S&P HOME B. 30/10 51,98 -0,69 -1,31 53,36 51,48 303.862
KIE/SPDR S&P INSURAN 30/10 28,42 -0,11 -0,39 28,70 28,11 303.594
GNR/SPDR S&P NAT RESO 30/10 36,37 0,11 0,30 36,39 35,86 175.377
XPH/SPDR S&P PHARMACE 30/10 44,1100 -0,4000 -0,90 44,3716 43,7180 28.132
KRE/SPDR S&P REGIONAL 30/10 41,15 0,61 1,50 41,19 40,25 7.747.606
XRT/SPDR S&P RETAIL 30/10 49,84 -1,38 -2,69 51,34 49,39 3.766.513
XSD/SPDR S&P SEMICOND 30/10 132,52 -1,58 -1,18 132,90 130,49 40.362
SPTS/SPDR SHORT TERM T 30/10 30,69 0,00 0,00 30,70 30,69 2.502.974
SPB/SPECTRUM BRANDS H 30/10 56,87 -0,64 -1,11 57,52 55,98 353.838
SAVE/SPIRIT AIRLINES 30/10 17,57 0,53 3,11 17,98 16,96 11.339.877
SPR/SPIRIT HOLD 30/10 18,19 -0,36 -1,94 18,80 17,72 4.479.437
/SPIRIT REALTY CAP 13/12 39,75 - - - - -
SRC/SPIRIT REALTY CAP 30/10 30,05 -0,48 -1,57 30,86 29,40 682.923
SPOT/SPOTIFY TECH SA 30/10 239,89 -26,98 -10,11 265,53 235,88 3.501.167
PSLV/SPROTT PHYS SILVE 30/10 8,36 0,11 1,33 8,38 8,26 1.233.576
SQ/SQUARE CL A 30/10 154,88 -14,98 -8,82 167,40 152,43 14.948.427
JOE/ST JOE CO. 30/10 27,040 -0,710 -2,56 27,638 26,590 304.507
FDN/ST T INTERN INDEX 30/10 187,01 -7,60 -3,91 193,41 185,21 550.021
STAG/STAG INDUSTRIAL I 30/10 31,12 -0,38 -1,21 31,47 30,83 287.139
SMP/STANDARD MOTOR 30/10 45,80 -0,76 -1,63 47,00 45,67 169.667
SR/STANDARD REGISTER 30/10 56,04 -0,12 -0,21 56,50 55,55 271.976
SXI/STANDEX INT 30/10 62,09 0,85 1,39 63,74 59,71 71.442
SWK/STANLEY BLACK & D 30/10 166,20 0,86 0,52 166,84 162,30 1.476.427
SGU/STAR GAS PARTNERS 30/10 9,46 0,01 0,11 9,59 9,41 45.632
SRT/STARTEK INC 30/10 5,25 -0,02 -0,38 5,34 5,15 23.186
STWD/STARWODD PROPERTY 30/10 13,97 -0,26 -1,83 14,28 13,91 2.566.033
STT/STATE STREET 30/10 58,90 0,10 0,17 58,98 57,42 2.706.094
SNS/STEAK N SHAKE CO 15/01 394,48 - - - - -
SCS/STEEL CASE CL A 30/10 10,44 -0,22 -2,06 10,88 10,36 687.564
SCL/STEPAN CO 30/10 116,44 -0,37 -0,32 119,12 115,09 106.821
STE/STERIS PLC 30/10 177,19 -0,14 -0,08 178,66 172,90 352.316
STL/STERLING BANCORP 30/10 13,38 0,16 1,21 13,40 12,99 3.849.031
SF/STIFEL FINANCIAL 30/10 58,46 0,23 0,39 58,79 57,40 542.472
STM/STMICROELECT 30/10 30,54 -0,60 -1,93 30,93 30,16 1.699.916
/STONE ENERGY 10/06 0,52 - - - - -
EDF/STONE HARBOR EMER 30/10 6,24 -0,01 -0,16 6,33 6,22 111.832
STON/STONEMOR PARTNERS 30/10 0,86 -0,00 -0,03 0,88 0,81 65.535
SRI/STONERIDGE INC 30/10 22,83 -1,08 -4,52 23,74 22,52 44.192
STOR/STORE CAPITAL COR 30/10 25,70 -0,28 -1,08 26,12 25,23 2.150.871
/STR HOLDINGS INC 30/01 0,53 - - - - -
SYK/STRYKER CORP of 30/10 202,01 -3,38 -1,65 212,48 196,09 2.385.231
RGR/STURM RUGER&CO 30/10 66,86 -1,70 -2,48 68,52 65,81 458.667
SPH/SUBURBAN PROPANE 30/10 16,44 -0,59 -3,46 17,21 16,20 387.741
SMFG/SUMITOMO MITSUI 30/10 5,54 0,03 0,54 5,56 5,49 1.473.726
INN/SUMMIT HOTEL PROP 30/10 5,2800 -0,1600 -2,94 5,4800 5,2350 581.291
SUM/SUMMIT MATERIALS 30/10 17,69 0,73 4,30 18,15 16,87 2.398.075
SMLP/SUMMIT MIDSTREAM 30/10 0,70 -0,04 -4,81 0,73 0,67 666.398
SUI/SUN COMMUNITIES 30/10 137,63 -1,22 -0,88 139,50 135,63 529.398
SLF/SUN LIFE FINANCIA 30/10 39,82 0,15 0,38 39,83 39,13 531.831
SXC/SUNCOKE ENERGY IN 30/10 3,49 -0,22 -5,93 3,72 3,46 606.576
SU/SUNCOR ENERGY INC 30/10 11,29 -0,03 -0,27 11,40 11,07 7.527.130
STG/SUNLANDS EDU ADR 30/10 1,65 0,03 1,85 1,69 1,64 7.748
NOVA/SUNNOVA ENERGY 30/10 24,06 -1,50 -5,87 25,30 23,65 1.863.579
SUN/SUNOCO LP 30/10 25,17 0,05 0,20 25,29 24,73 306.500
SHO/SUNSTONE HOTEL 30/10 7,42 -0,07 -0,93 7,61 7,30 1.851.533
SPN/SUPERIOR ENERGY 18/09 0,9300 - - - - -
SUP/SUPERIOR INDS ORD 30/10 1,23 -0,08 -6,11 1,27 1,19 25.086
/SUPERVALU IN 3/08 23,22 - - - - -
SBE/SWITCHBACK ENERGY 30/10 13,2300 -0,3700 -2,72 13,6001 12,8000 1.948.847
SYF/SYNCHRONY FINANCI 30/10 25,02 -0,44 -1,73 25,34 24,48 1.493.525
SYT/SYNGENTA ADR 2/06 91,21 - - - - -
SNX/SYNNEX CORP 30/10 131,64 -0,56 -0,42 132,62 129,00 291.028
SNV/SYNOVUS FINANCIAL 30/10 26,00 0,47 1,84 26,03 24,99 1.217.012
SYY/SYSCO 30/10 55,31 0,02 0,04 55,42 53,93 4.689.870
SYX/SYSTEMAX INC 30/10 28,43 0,51 1,83 28,45 27,31 103.397
