Para consultar un valor, pulse la inicial.
.
Clave/Valor Fecha/ Último Dif. cierre anterior Máximo Mínimo Volumen C V
Total %
OEF/S&P 100 22:10 120,27 4,28 3,69 120,37 116,60 726.190
VOO/S&P 500 22:10 240,39 7,53 3,23 241,10 232,97 8.652.218
IVV/S&P 500 22:10 262,36 8,12 3,19 263,20 254,37 9.476.708
IVW/S&P 500 GROWTH 22:10 167,56 5,85 3,62 167,78 162,43 3.182.334
VOOV/S&P 500 VALUE 22:10 94,90 2,67 2,89 95,11 91,81 334.493
IVE/S&P 500 VALUE 22:10 97,99 2,73 2,87 98,35 94,90 7.177.888
SLY/S&P 600 SMAL CAP of 22:10 48,67 1,14 2,40 48,67 46,73 264.989
SLYG/S&P 600 SMCAP GRO 22:10 46,43 1,20 2,65 46,50 44,97 58.229
GMF/S&P EMERGING ASIA 22:10 84,52 1,49 1,79 84,52 82,49 27.789
IEV/S&P EUROPE 350 22:10 35,32 0,65 1,87 35,34 34,39 663.404
RXI/S&P GLOB CON DISC 22:10 96,7100 1,2732 1,33 97,0300 94,5400 19.304
SPGI/S&P GLOBAL 22:10 246,99 7,24 3,02 248,63 239,01 2.509.069
IOO/S&P GLOBAL 100 22:10 45,23 1,65 3,79 45,31 43,90 330.713
KXI/S&P GLOBAL CONSUM 22:10 48,56 1,53 3,25 48,68 47,48 73.005
IXC/S&P GLOBAL ENERGY 22:10 16,43 0,41 2,56 16,49 15,63 984.307
IXG/S&P GLOBAL FINANC 22:10 48,06 0,81 1,71 48,09 46,51 27.011
IXJ/S&P GLOBAL HEALTH 22:10 61,24 2,71 4,63 61,38 59,75 189.612
IXN/S&P GLOBAL TECH 22:10 186,05 7,10 3,97 186,33 180,79 105.035
JXI/S&P GLOBAL UTILIT 22:10 51,96 1,59 3,16 52,16 50,60 28.003
GWX/S&P INT SMALL CAP 22:10 22,84 0,46 2,06 22,84 22,33 925.861
DWX/S&P INTER DVD 21:59 30,39 0,80 2,70 30,39 29,65 177.426
ILF/S&P LATAM 40 22:10 18,09 0,13 0,72 18,14 17,68 4.222.564
IJH/S&P MC 400 22:10 145,39 3,58 2,52 145,67 139,27 3.309.200
IJK/S&P MC 400 GROWTH 22:10 180,28 5,64 3,23 180,47 173,19 460.346
IJJ/S&P MC 400 VALUE 22:10 110,91 1,99 1,83 111,15 106,08 918.049
IJR/S&P SC 600 22:10 56,25 1,29 2,35 56,38 54,17 12.045.202
IJS/S&P SC 600 VALUE 22:10 99,72 1,77 1,81 100,13 95,96 995.828
ITOT/S&P TOTAL US MKT 22:10 58,09 1,75 3,11 58,17 56,20 6.391.795
RSP/S&P500 EQUAL WGHT 22:10 85,61 2,19 2,63 85,88 82,81 2.380.666
SBR/SABINE ROYALTY TR 22:10 27,01 0,81 3,09 27,57 25,25 32.981
SB/SAFE BULKERS 22:10 1,14 0,06 5,56 1,23 1,08 299.347
SAFE/SAFEHOLD ORD 22:10 63,45 2,22 3,63 63,50 60,01 197.900
SAIL/SAILPOINT TECH 22:10 15,74 -0,20 -1,25 16,68 15,58 1.109.136
CRM/SALESFORCE.COM IN 22:10 149,85 3,85 2,64 153,00 146,56 7.498.343
SBH/SALLY BEAUTY CO I 22:10 8,78 -0,60 -6,40 9,53 8,61 1.896.313
SJT/SAN JUAN BASIN 22:10 2,03 -0,08 -3,80 2,13 1,95 62.230
SD/SANDRIDGE ENERGY 22:10 0,83 -0,12 -12,63 0,96 0,80 272.361
PER/SANDRIDGE PERMIAN 22:10 0,45 -0,06 -12,45 0,53 0,45 258.056
SAND/SANDSTORM GOLD 22:10 5,13 -0,21 -3,93 5,55 4,96 2.077.730
SC/SANTANDER CONSUME 22:10 14,62 -0,25 -1,68 14,91 13,75 1.311.040
SAP/SAP 22:10 112,90 2,62 2,38 113,13 110,84 601.139
SSL/SASOL LTD-SPONSOR 22:10 1,95 0,03 1,56 2,07 1,80 3.327.998
BFS/SAUL CENTERS INC 22:10 32,08 -0,52 -1,60 34,06 31,19 111.955
VBK/SC GROWTH VIPERS 22:10 151,95 3,57 2,41 152,04 146,64 508.141
VBR/SC VALUE VIPERS 22:10 89,98 1,55 1,75 90,12 86,19 1.392.659
VB/SC VIPERS 22:10 116,79 2,33 2,04 116,83 112,51 2.139.927
SLB/SCHLUMBERGER 22:10 13,28 -0,48 -3,49 13,69 12,95 25.970.548
SCHO/SCHWAB SH TERM 22:10 51,70 0,03 0,06 51,75 51,70 1.772.693
SWM/SCHWEITZER-MAUDUI 22:10 26,85 1,48 5,83 27,08 24,88 311.673
ECH/SCI CHILE 22:10 20,54 0,04 0,20 20,80 20,20 640.903
BST/SCIENCE AND TECHN 22:10 29,5000 -0,0700 -0,24 30,2100 29,0200 145.522
SAIC/SCIENCE APPLICATI 22:10 73,51 1,72 2,40 74,58 69,62 574.563
SALT/SCORPIO BULKERS 22:10 2,40 0,34 16,50 2,48 2,10 163.242
STNG/SCORPIO TANKERS 22:10 20,67 1,77 9,37 21,50 19,95 2.830.185
/SCORPIO TANKERS I 18/01 21,05 - - - - -
SMG/SCOTTS MIRACLE 22:10 105,67 3,14 3,06 106,40 100,87 612.861
SCU/SCULPTOR CAPITAL 22:10 14,20 0,01 0,07 14,73 13,75 87.685
SE/SEA LTD ADR 22:10 44,46 0,53 1,21 44,50 42,50 3.070.857
SA/SEABRIDGE GOLD IN 22:10 10,05 0,23 2,34 10,28 9,70 171.156
CKH/SEACOR HOLDINGS I 22:10 27,91 1,29 4,85 28,08 26,08 81.013
SDRL/SEADRILL LTD 22:10 0,46 -0,01 -2,27 0,48 0,45 986.423
/SEADRILL PARTNERS 2/07 3,59 - - - - -
SEE/SEALED AIR 22:10 25,73 1,01 4,09 25,98 24,10 1.243.296
SEAS/SEAWORLD ENTER 20/01 17,99 - - - - -
WTTR/SELECT ENERGY SER 22:10 2,92 -0,66 -18,44 3,51 2,84 349.741
SEM/SELECT MEDICAL 22:10 15,69 0,35 2,28 15,92 15,10 697.571
SRE/SEMPRA ENERG 22:10 119,99 -1,14 -0,94 124,44 118,25 2.306.632
ST/SENSATA TECH HLDG 22:10 29,36 0,26 0,89 29,72 28,01 1.108.390
SENS/SENSEONICS HLDGS 27/07 2,60 - - - - -
SXT/SENSIENT 22:10 44,57 2,64 6,30 44,62 41,81 453.036
/SEQUANS ADR 27/11 0,58 - - - - -
SQNS/SEQUANS ADR 22:10 5,44 -0,32 -5,56 5,98 5,36 126.501
SRG/SERITAGE CL A 22:10 7,08 -0,95 -11,83 8,06 6,75 2.981.977
SCI/SERVICE CORP 22:10 40,87 2,14 5,53 41,23 38,75 2.021.008
SERV/SERVICEMASTER GLO 22:10 26,77 -0,07 -0,26 27,20 25,08 216.469
NOW/SERVICENOW INC 22:10 286,39 12,39 4,52 292,70 275,20 2.339.441
SFL/SFL of 22:10 9,47 -0,25 -2,57 9,76 9,01 1.077.312
SHAK/SHAKE SHACK CL A 22:10 37,62 -3,02 -7,43 41,53 36,71 2.262.271
SHLX/SHELL MIDSTREAM 22:10 8,76 -0,77 -8,08 9,45 8,45 1.425.430
SHW/SHERWIN WILL 22:10 481,83 22,17 4,82 486,48 462,89 745.230
SEA/SHIPPING PORTFOLI 14/02 8,3250 - - - - -
SHOP/SHOPIFY INC 22:10 430,38 8,76 2,08 434,60 412,04 284.741
TBF/SHORT 20+ Y TREAS 22:10 15,19 -0,08 -0,52 15,58 15,01 472.328
DOG/SHORT DOW30 21:59 57,47 -1,88 -3,17 59,65 57,32 2.054.224
EUM/SHORT EMRG MKT 22:10 20,99 -0,35 -1,64 21,42 20,98 764.692
PSQ/SHORT QQQ 22:10 25,19 -0,98 -3,74 25,98 25,12 7.352.422
RWM/SHORT RUSSELL2000 22:10 47,93 -1,07 -2,18 49,80 47,88 2.135.004
SJNK/SHORT T HIGH Y BO 22:10 23,63 0,14 0,60 23,76 23,42 4.530.250
TBX/SHRT 7-10 TRESURY 22:10 24,02 -0,08 -0,35 24,05 23,87 3.797
SSTK/SHUTTERSTOCK INC 22:10 32,04 0,11 0,34 32,52 31,72 42.670
SBSW/SIBANYE STILLWATE 22:10 4,97 0,06 1,22 5,48 4,71 3.915.941
SIG/SIGNET JEWELERS L 22:10 6,64 -1,26 -15,95 7,71 6,56 4.919.794
SLCA/SILICA HOLDINGS I 22:10 1,65 0,07 4,43 1,75 1,37 271.929
SIVR/SILVER TRUST 27/03 13,97 -0,03 -0,21 14,02 13,79 103.915
SLV/SILVER TRUST 22:10 13,16 -0,28 -2,08 13,27 12,88 26.573.459
SBOW/SILVERBOW 22:10 2,23 -0,06 -2,62 2,26 2,02 96.232
SPG/SIMON PROPERTY GR 22:10 56,27 -1,90 -3,27 58,00 54,81 4.846.610
SSD/SIMPSON MANUFACTU 22:10 61,86 2,30 3,86 62,15 59,64 269.166
SHI/SINOPEC SHANGHAI 22:10 23,66 0,27 1,15 23,89 23,14 79.088
SITE/SITEONE LANDSCAPE 22:10 73,80 3,68 5,25 75,62 68,40 388.365
SIX/SIX FLAGS ENTERTA 22:10 12,57 -1,38 -9,89 13,87 12,41 4.941.804
SJW/SJW GROUP 22:10 59,78 3,91 7,00 60,00 55,76 103.374
SKM/SK TELECOM CO LTD 22:10 16,29 0,60 3,82 16,35 15,79 480.216
SKX/SKECHERS USA INC 22:10 24,54 -0,26 -1,05 25,24 24,08 1.379.590
SLG/SL GREEN REALTY C 22:10 46,08 -1,47 -3,09 47,99 44,12 1.129.708
WORK/SLACK TECHNOLOGIE 22:10 28,21 -0,37 -1,29 29,71 27,85 12.809.534
SM/SM ENERGY CO 22:10 1,12 -0,07 -5,88 1,20 0,99 899.091
SFS/SMART AND FINAL 19/06 6,50 - - - - -
SMAR/SMARTSHEET INC 22:10 43,97 0,47 1,08 44,93 42,93 1.252.210
SNN/SMITH & NEPHEW PL 22:10 36,24 1,04 2,95 36,60 35,64 1.692.281
AOS/SMITH (A.O.) CORP 22:10 38,60 1,75 4,75 38,89 36,40 1.700.145
SNAP/SNAP (SNAPCHAT) 22:10 11,85 -0,33 -2,71 12,27 11,59 32.284.388
SNA/SNAP-ON INC 22:10 113,03 5,18 4,80 113,12 104,87 588.701
SOGO/SOGOU INC 22:10 3,28 0,02 0,61 3,35 3,17 361.521
TAN/SOLAR ETF 22:10 25,1400 0,1700 0,68 25,4100 24,6015 336.029
SOI/SOLARIS OILFIELD 22:10 5,25 -0,23 -4,20 5,64 5,14 587.026
SAH/SONIC AUTOMOTIVE 22:10 13,46 -0,45 -3,24 13,91 12,30 512.575
SON/SONOCO PRODUCTS C 22:10 46,93 4,51 10,63 47,30 42,73 367.847
SNE/SONY CORP. 22:10 60,17 0,85 1,43 60,45 59,14 1.214.198
ASEA/SOUTHEAST ASIA 18:03 10,8550 -0,1350 -1,23 10,8749 10,8550 650
SO/SOUTHERN CO 22:10 57,99 1,98 3,54 58,37 56,26 7.062.294
SCCO/SOUTHERN COPPER of 22:10 27,62 1,03 3,87 27,69 26,15 736.688
LUV/SOUTHWEST AI of 22:10 35,10 -1,28 -3,52 37,15 34,50 7.433.422
SWX/SOUTHWEST GAS 22:10 71,68 2,68 3,88 76,52 68,58 852.509
SWN/SOUTHWESTERN ENER 22:10 1,66 -0,03 -1,78 1,73 1,54 26.077.473
SPA/SPARTON CORP 4/03 18,51 - - - - -
JNK/SPDR BARC CAPITAL 27/03 94,38 0,61 0,65 95,98 92,00 26.896.196
BIL/SPDR BLMBRG BRCLY 21:59 91,62 0,00 0,00 91,62 91,62 1.973
MBG/SPDR BLMBRG BRCLY 20/09 26,2300 - - - - -
IPE/SPDR BLOOM TIPS 20/09 57,12 - - - - -
RWR/SPDR DJ REIT 22:10 73,31 0,44 0,60 73,69 70,40 226.529
DIA/SPDR DJIA TRUST 22:00 223,10 6,75 3,12 223,72 215,10 7.623.906
SPEM/SPDR EMERG MARKET 22:10 28,25 0,42 1,51 28,30 27,74 5.265.144
GLD/SPDR GOLD TRUST 22:10 152,92 0,67 0,44 153,08 151,57 11.729.078
SPY/SPDR S&P 500 22:10 261,65 8,23 3,25 262,43 253,53 165.567.660
XAR/SPDR S&P AEROSPA of 22:10 77,51 -0,25 -0,32 77,81 75,15 221.898
KBE/SPDR S&P BANK of 22:10 27,69 0,08 0,29 27,78 26,66 2.145.830
XBI/SPDR S&P BIOTECH 22:10 78,03 2,07 2,73 78,11 75,22 4.047.176
KCE/SPDR S&P CAP MKT of 22:10 46,23 1,18 2,61 46,23 44,58 21.045
GXC/SPDR S&P CHINA 22:10 91,00 1,71 1,92 91,17 89,03 133.424
SDY/SPDR S&P DIVIDEND of 22:10 81,15 2,64 3,36 81,39 78,45 1.013.147
XHB/SPDR S&P HOME B. of 22:10 30,81 0,20 0,65 30,95 29,85 226.850
KIE/SPDR S&P INSURAN of 22:10 25,84 0,90 3,61 25,95 24,44 213.418
GNR/SPDR S&P NAT RESO 22:10 30,66 0,91 3,06 30,83 29,72 650.191
XPH/SPDR S&P PHARMACE of 22:10 36,2000 1,3200 3,78 36,2900 34,9700 130.869
KRE/SPDR S&P REGIONAL 22:10 33,28 -0,05 -0,15 33,51 32,16 10.279.794
XRT/SPDR S&P RETAIL 22:10 30,02 -0,01 -0,03 30,18 29,28 5.654.023
XSD/SPDR S&P SEMICOND of 22:10 84,86 2,44 2,96 85,07 82,77 63.254
SPTS/SPDR SHORT TERM T 22:10 30,70 0,00 0,00 30,74 30,69 6.695.507
SPB/SPECTRUM BRANDS H 22:10 36,01 0,45 1,27 36,01 33,11 613.083
SAVE/SPIRIT AIRLINES 22:10 12,42 -2,37 -16,02 13,66 11,65 7.133.414
SPR/SPIRIT HOLD 22:10 24,25 -5,49 -18,46 28,94 23,60 4.635.662
SRC/SPIRIT REALTY CAP 22:10 26,51 -1,01 -3,67 26,87 24,12 1.171.880
/SPIRIT REALTY CAP 13/12 39,75 - - - - -
SPOT/SPOTIFY TECH SA 22:10 121,43 -1,11 -0,91 126,98 120,03 1.343.965
S/SPRINT CORP 22:10 8,44 0,15 1,81 8,52 8,24 5.845.671
PSLV/SPROTT PHYS SILVE 22:10 5,38 0,07 1,32 5,40 5,17 2.833.805
SQ/SQUARE CL A 22:10 55,00 1,66 3,11 55,44 51,53 12.025.693
JOE/ST JOE CO. 22:10 17,230 0,720 4,36 17,280 16,300 333.322
FDN/ST T INTERN INDEX 22:10 125,29 3,18 2,60 125,57 121,22 601.258
STAG/STAG INDUSTRIAL I 22:10 22,84 0,18 0,79 23,00 21,57 507.004
SSI/STAGES STORES INC 22:10 0,37 -0,03 -7,55 0,42 0,34 555.060
SMP/STANDARD MOTOR 22:10 41,34 0,47 1,15 41,48 39,42 78.116
SR/STANDARD REGISTER 27/03 72,97 0,04 0,05 76,11 68,57 292.845
SXI/STANDEX INT 22:10 48,19 3,74 8,41 48,28 42,64 48.111
SWK/STANLEY BLACK & D 22:10 100,38 3,72 3,85 101,32 94,05 1.313.199
SGU/STAR GAS PARTNERS 22:10 7,50 0,65 9,49 7,84 6,95 148.922
SRT/STARTEK INC 22:10 4,05 -0,03 -0,74 4,06 3,95 154.500
STWD/STARWODD PROPERTY 22:10 11,23 -1,68 -13,01 12,44 10,68 6.037.565
STT/STATE STREET 22:10 51,77 3,11 6,39 52,18 47,68 2.898.997
SNS/STEAK N SHAKE CO 15/01 394,48 - - - - -
SCS/STEEL CASE CL A 22:10 10,47 -0,18 -1,69 10,82 10,25 1.097.186
SCL/STEPAN CO 22:10 87,08 8,53 10,86 87,69 79,25 91.006
/STERIS CORP 11/07 109,24 - - - - -
STL/STERLING BANCORP 22:10 10,92 -0,16 -1,44 11,32 10,13 3.941.666
SF/STIFEL FINANCIAL 22:10 41,97 1,35 3,32 42,15 39,36 425.887
STM/STMICROELECT of 22:10 21,32 1,10 5,44 21,62 20,78 2.480.001
/STONE ENERGY 10/06 0,52 - - - - -
EDF/STONE HARBOR EMER 22:10 7,63 -0,22 -2,80 7,83 7,48 130.318
STON/STONEMOR PARTNERS 22:10 1,02 -0,05 -4,67 1,17 1,01 244.356
SRI/STONERIDGE INC 22:10 16,73 0,49 3,02 17,01 15,43 109.883
STOR/STORE CAPITAL COR 22:10 18,65 -1,13 -5,71 19,49 17,68 3.518.155
/STR HOLDINGS INC 30/01 0,53 - - - - -
SYK/STRYKER CORP 22:10 162,96 3,74 2,35 163,53 154,43 2.276.283
RGR/STURM RUGER&CO of 22:10 50,94 2,90 6,04 51,00 48,62 353.175
SPH/SUBURBAN PROPANE 22:10 14,80 0,23 1,58 14,95 14,26 289.910
SMFG/SUMITOMO MITSUI 22:10 5,09 -0,09 -1,74 5,14 4,90 3.060.374
INN/SUMMIT HOTEL PROP 22:10 4,0600 -0,1800 -4,25 4,2300 3,6500 2.206.234
SUM/SUMMIT MATERIALS 22:10 12,49 0,90 7,77 12,64 11,00 1.010.359
SMLP/SUMMIT MIDSTREAM 22:10 0,54 -0,03 -5,56 0,59 0,50 632.533
SUI/SUN COMMUNITIES 22:10 122,32 -0,75 -0,61 128,18 115,60 1.378.863
SLF/SUN LIFE FINANCIA 22:10 31,19 0,92 3,04 31,27 29,52 928.316
SXC/SUNCOKE ENERGY IN 22:10 3,53 0,21 6,33 3,62 3,20 761.764
SU/SUNCOR ENERGY INC of 22:10 13,42 1,69 14,41 13,64 11,32 25.503.814
STG/SUNLANDS EDU ADR 22:10 1,45 0,01 0,69 1,50 1,44 24.591
SUN/SUNOCO LP 22:10 14,80 -0,82 -5,25 15,00 14,05 1.157.392
SHO/SUNSTONE HOTEL 22:10 8,67 -0,16 -1,81 8,86 8,14 2.998.921
SPN/SUPERIOR ENERGY 22:10 1,5000 0,1800 13,64 1,7300 1,2900 364.886
SUP/SUPERIOR INDS ORD 22:10 1,25 -0,09 -6,72 1,39 1,20 34.797
/SUPERVALU IN 3/08 23,22 - - - - -
SYF/SYNCHRONY FINANCI 22:10 16,77 -0,33 -1,93 16,94 16,06 1.722.173
SYT/SYNGENTA ADR 2/06 91,21 - - - - -
SNX/SYNNEX CORP 22:10 74,63 2,79 3,88 75,14 70,70 678.416
SNV/SYNOVUS FINANCIAL 22:10 17,90 -0,44 -2,40 18,88 17,00 2.379.410
SYY/SYSCO 22:10 46,35 -4,10 -8,13 49,99 45,45 7.308.352
SYX/SYSTEMAX INC 22:10 17,01 0,83 5,13 18,14 16,10 125.207
