Para consultar un valor, pulse la inicial.
.
Clave/Valor Fecha/ Último Dif. cierre anterior Máximo Mínimo Volumen C V
Total %
OEF/S&P 100 19:43 176,54 0,59 0,34 176,78 175,89 156.559
IVV/S&P 500 19:43 385,74 0,46 0,12 386,38 384,67 1.432.480
VOO/S&P 500 19:43 353,24 0,41 0,12 353,84 352,30 1.753.505
IVW/S&P 500 GROWTH 27/11 61,56 - - - - -
IVE/S&P 500 VALUE 19:41 131,24 -0,74 -0,56 132,00 131,05 314.086
VOOV/S&P 500 VALUE 19:43 126,80 -0,68 -0,53 127,49 126,66 36.585
SPYV/S&P 500 VALUE ETF 19:43 35,2550 -0,2050 -0,58 35,4500 35,2000 600.624
SLY/S&P 600 SMAL CAP 19:35 86,50 -0,99 -1,13 87,74 86,30 38.371
SLYG/S&P 600 SMCAP GRO 18:39 83,19 -0,68 -0,81 84,04 83,10 8.298
GMF/S&P EMERGING ASIA 18:26 139,19 -0,39 -0,28 139,82 138,91 6.715
IEV/S&P EUROPE 350 19:40 49,34 -0,04 -0,08 49,53 49,21 92.454
RXI/S&P GLOB CON DISC 18:18 163,3450 0,3462 0,21 164,2400 163,3450 7.782
SPGI/S&P GLOBAL 19:43 319,18 -2,76 -0,86 322,99 316,58 695.560
IOO/S&P GLOBAL 100 19:42 64,89 0,25 0,38 64,99 64,71 17.587
KXI/S&P GLOBAL CONSUM 19:41 56,86 -0,06 -0,11 56,94 56,69 14.086
IXC/S&P GLOBAL ENERGY 19:42 22,28 -0,73 -3,17 23,03 22,24 410.076
IXG/S&P GLOBAL FINANC 18:56 67,60 -0,40 -0,60 68,32 67,53 7.876
IXJ/S&P GLOBAL HEALTH 19:38 79,10 -0,30 -0,38 79,42 78,86 38.837
IXN/S&P GLOBAL TECH 19:31 311,94 3,54 1,15 312,04 309,69 47.414
JXI/S&P GLOBAL UTILIT 19:25 60,50 -0,24 -0,40 60,66 60,41 3.900
GWX/S&P INT SMALL CAP 19:42 36,43 -0,08 -0,22 36,65 36,25 74.903
DWX/S&P INTER DVD 19:37 37,18 -0,05 -0,14 37,30 37,10 15.518
ILF/S&P LATAM 40 19:42 29,12 -0,44 -1,51 29,60 28,95 1.479.572
IJH/S&P MC 400 19:42 244,69 -1,58 -0,64 247,00 244,44 629.984
IJK/S&P MC 400 GROWTH 19:40 77,55 -0,13 -0,17 77,95 77,41 155.887
IJJ/S&P MC 400 VALUE 19:42 91,10 -0,95 -1,03 92,21 91,08 110.321
XES/S&P OIL&GAS EQ&SR 19:42 49,65 -2,56 -4,90 52,14 49,55 92.307
IJR/S&P SC 600 19:42 99,83 -1,22 -1,21 101,54 99,68 3.458.331
IJS/S&P SC 600 VALUE 19:42 88,11 -1,30 -1,45 89,79 88,05 324.265
ITOT/S&P TOTAL US MKT 19:43 89,24 0,01 0,01 89,55 88,99 536.652
RSP/S&P500 EQUAL WGHT 19:43 131,96 -0,71 -0,54 132,81 131,76 617.499
SBR/SABINE ROYALTY TR 19:38 30,01 -0,58 -1,90 30,75 30,01 10.815
SB/SAFE BULKERS 19:40 1,86 0,03 1,64 1,86 1,76 165.398
SAFE/SAFEHOLD ORD 19:36 75,53 0,03 0,04 75,86 73,79 21.213
SAIL/SAILPOINT TECH 19:42 58,08 -0,10 -0,17 58,76 57,47 208.025
CRM/SALESFORCE.COM IN 19:43 223,06 -0,38 -0,17 224,74 220,82 3.798.518
SBH/SALLY BEAUTY CO I 19:42 14,54 0,14 1,01 14,74 14,34 816.869
SJT/SAN JUAN BASIN 19:38 3,58 -0,18 -4,79 3,80 3,56 43.185
SD/SANDRIDGE ENERGY 19:42 4,51 -0,57 -11,22 5,13 4,46 307.774
SAND/SANDSTORM GOLD 19:43 6,68 -0,19 -2,77 6,92 6,64 935.921
SC/SANTANDER CONSUME 19:43 23,30 -0,76 -3,16 24,19 23,27 146.507
SAP/SAP 19:42 127,60 -0,03 -0,02 127,90 126,82 484.498
SSL/SASOL LTD-SPONSOR 19:43 10,72 -0,43 -3,85 11,12 10,70 516.780
BFS/SAUL CENTERS INC 19:43 31,17 -0,77 -2,41 31,97 31,00 38.361
VBK/SC GROWTH VIPERS 19:41 287,12 -0,70 -0,24 289,39 285,91 206.087
VBR/SC VALUE VIPERS 19:42 150,92 -1,57 -1,03 152,99 150,83 427.822
VB/SC VIPERS 19:43 207,68 -1,32 -0,63 209,84 207,27 469.256
SLB/SCHLUMBERGER 19:42 24,04 -1,31 -5,16 25,33 23,95 7.457.244
SCHO/SCHWAB SH TERM 19:43 51,39 -0,01 -0,01 51,40 51,38 411.957
SWM/SCHWEITZER-MAUDUI 19:42 41,33 -0,51 -1,22 42,09 41,05 46.564
ECH/SCI CHILE 19:41 32,62 -0,01 -0,03 33,25 32,58 291.727
BST/SCIENCE AND TECHN 19:34 54,1400 0,3400 0,63 54,4200 54,0100 49.301
SAIC/SCIENCE APPLICATI 19:43 99,58 -1,43 -1,42 101,46 99,44 94.139
SALT/SCORPIO BULKERS 19:42 17,57 0,01 0,06 18,08 17,08 71.045
/SCORPIO BULKERS 27/04 27,96 - - - - -
STNG/SCORPIO TANKERS 19:42 12,45 -0,48 -3,71 12,96 12,28 706.775
/SCORPIO TANKERS I 18/01 21,05 - - - - -
SMG/SCOTTS MIRACLE 19:43 226,26 3,80 1,71 226,69 223,15 80.134
SCU/SCULPTOR CAPITAL 19:41 17,75 -0,60 -3,27 18,45 17,67 37.734
SE/SEA LTD ADR 19:41 236,61 3,46 1,48 237,00 232,00 880.738
SA/SEABRIDGE GOLD IN 19:41 20,20 -0,27 -1,32 20,66 19,92 25.945
CKH/SEACOR HOLDINGS I 19:39 41,85 -0,48 -1,13 42,21 41,76 348.149
SMHI/SEACOR MARINE HOL 19:29 3,0000 -0,1100 -3,54 3,1500 3,0000 50.052
/SEADRILL PARTNERS 2/07 3,59 - - - - -
SEE/SEALED AIR 19:42 44,66 0,10 0,21 45,20 44,33 397.690
SEAS/SEAWORLD ENTER 20/01 17,99 - - - - -
WTTR/SELECT ENERGY SER 19:42 5,26 -0,36 -6,33 5,59 5,24 140.453
SEM/SELECT MEDICAL 19:42 28,61 -0,01 -0,03 29,16 28,45 156.914
SLQT/SELECTQUOTE ORD 19:42 25,3500 0,2800 1,12 25,8000 24,8400 977.680
SRE/SEMPRA ENERG 19:43 122,78 -0,08 -0,07 123,38 122,01 552.261
ST/SENSATA TECH HLDG 19:43 56,69 0,78 1,40 57,15 55,87 439.260
SXT/SENSIENT 19:34 75,74 -0,11 -0,15 75,92 75,32 91.356
/SEQUANS ADR 27/11 0,58 - - - - -
SQNS/SEQUANS ADR 19:41 7,98 0,16 2,05 8,12 7,73 428.589
SRG/SERITAGE CL A 19:43 14,87 -0,42 -2,75 15,22 14,56 306.339
SCI/SERVICE CORP 19:42 51,90 0,04 0,08 52,50 51,67 318.456
NOW/SERVICENOW INC 19:42 544,85 2,66 0,49 545,42 537,87 561.954
SFL/SFL 19:42 6,62 -0,17 -2,52 6,83 6,60 477.834
SHAK/SHAKE SHACK CL A 19:43 108,54 0,57 0,53 112,12 107,57 478.869
SHLX/SHELL MIDSTREAM 19:43 11,05 -0,06 -0,54 11,46 11,04 1.656.321
SHW/SHERWIN WILL 19:41 735,40 -0,82 -0,11 747,97 733,86 130.873
FOUR/SHIFT4 PAYMENTS A 19:41 71,20 1,06 1,51 71,39 69,02 225.032
SEA/SHIPPING PORTFOLI 14/02 8,3250 - - - - -
SHOP/SHOPIFY INC 19:38 1.196,65 -4,33 -0,36 1.216,25 1.182,03 65.181
TBF/SHORT 20+ Y TREAS 19:41 16,40 0,12 0,77 16,40 16,34 329.270
DOG/SHORT DOW30 19:40 38,37 -0,01 -0,03 38,46 38,28 292.280
EUM/SHORT EMRG MKT 19:18 11,81 0,00 0,00 11,84 11,76 44.442
NEAR.K/SHORT MATURITY 19:43 50,2411 0,0061 0,01 50,2500 50,2300 655.485
PSQ/SHORT QQQ 19:42 13,83 -0,09 -0,65 13,92 13,82 1.489.941
RWM/SHORT RUSSELL2000 19:42 23,36 0,21 0,91 23,42 23,09 647.258
SJNK/SHORT T HIGH Y BO 19:42 27,09 -0,01 -0,04 27,14 27,07 1.840.487
TBX/SHRT 7-10 TRESURY 17:51 24,19 0,02 0,08 24,31 24,19 186.394
SSTK/SHUTTERSTOCK INC 19:42 71,80 -0,98 -1,35 73,13 71,79 15.758
SBSW/SIBANYE STILLWATE 19:42 17,01 -0,14 -0,80 17,44 16,96 836.785
SIG/SIGNET JEWELERS L 19:42 35,98 -0,38 -1,05 36,78 35,51 522.148
SLCA/SILICA HOLDINGS I 19:42 8,38 -1,05 -11,13 9,40 8,36 116.065
SIVR/SILVER TRUST 20/01 24,97 0,65 2,67 25,00 24,59 130.073
SLV/SILVER TRUST 19:43 23,97 -0,04 -0,17 24,01 23,84 10.694.735
SBOW/SILVERBOW 19:34 5,80 -0,16 -2,68 6,00 5,67 22.823
SI/SILVERGATE CAPITA 19:43 58,44 -7,98 -12,02 63,41 56,00 1.566.056
SPG/SIMON PROPERTY GR 19:43 94,24 -1,06 -1,11 95,76 93,70 1.677.499
SSD/SIMPSON MANUFACTU 19:42 102,77 -1,54 -1,48 105,89 102,52 78.027
SHI/SINOPEC SHANGHAI 19:41 23,80 -0,09 -0,36 24,02 23,75 11.600
LEAD/SIREN DIVCON LEAD 19:30 48,56 -0,07 -0,15 48,56 48,51 938
SITE/SITEONE LANDSCAPE 19:42 171,27 6,06 3,67 175,29 166,78 166.847
SIX/SIX FLAGS ENTERTA 19:42 36,37 -1,25 -3,32 37,60 35,84 597.645
SJW/SJW GROUP 19:38 66,16 -1,14 -1,69 67,65 65,81 20.072
SKM/SK TELECOM CO LTD 19:42 25,95 0,83 3,30 25,95 25,63 135.150
SKX/SKECHERS USA INC 19:42 36,66 0,17 0,47 36,84 36,12 395.496
SKLZ/SKILLZ PLATFORM 19:43 29,58 0,89 3,10 29,60 27,61 4.825.551
SLG/SL GREEN REALTY C 19:43 63,30 1,22 1,97 63,54 61,94 767.628
WORK/SLACK TECHNOLOGIE 19:42 42,50 -0,12 -0,29 42,68 42,38 5.916.844
SM/SM ENERGY CO 19:43 8,15 -0,51 -5,89 8,81 8,06 373.792
SFS/SMART AND FINAL 19/06 6,50 - - - - -
SMAR/SMARTSHEET INC 19:41 71,34 -0,92 -1,27 72,48 70,31 364.851
SNN/SMITH & NEPHEW PL 19:42 44,68 -1,20 -2,63 45,51 44,58 148.416
AOS/SMITH (A.O.) CORP 19:43 58,17 0,33 0,57 58,43 57,56 317.475
SNAP/SNAP (SNAPCHAT) 19:43 54,32 2,12 4,06 54,85 53,01 14.141.923
SNA/SNAP-ON INC 19:42 176,23 0,74 0,42 177,49 173,63 227.462
SNOW/SNOWFLAKE INC 19:42 285,76 3,88 1,38 289,58 282,60 1.308.362
IPOE/SOCIAL CAP HEDO V 19:43 22,40 0,03 0,13 23,05 21,50 5.082.440
SOGO/SOGOU INC 19:39 8,25 0,01 0,12 8,27 8,20 356.234
TAN/SOLAR ETF 19:43 120,1500 5,3700 4,68 120,4090 113,9300 2.908.253
SOI/SOLARIS OILFIELD 19:39 9,68 -0,49 -4,82 10,26 9,65 114.606
SAH/SONIC AUTOMOTIVE 19:40 48,18 -0,18 -0,37 48,81 47,70 45.814
SON/SONOCO PRODUCTS C 19:43 60,96 -0,65 -1,06 61,65 60,66 23.903
SNE/SONY CORP. 19:43 102,17 -0,72 -0,70 103,20 101,90 372.319
SOS/SOS LTD 19:43 1,9900 -0,1500 -7,01 2,0900 1,9200 7.927.701
ASEA/SOUTHEAST ASIA 19:33 15,0450 -0,0150 -0,10 15,1155 15,0200 18.363
SO/SOUTHERN CO 19:43 59,78 -0,87 -1,43 60,59 59,61 1.577.773
SCCO/SOUTHERN COPPER 19:42 70,47 0,20 0,28 70,65 69,65 228.187
LUV/SOUTHWEST AI 19:42 47,40 -0,81 -1,68 47,94 47,12 3.240.976
SWX/SOUTHWEST GAS 19:43 57,45 -0,82 -1,41 58,27 57,25 140.801
SWN/SOUTHWESTERN ENER 19:43 3,30 -0,14 -3,92 3,52 3,29 10.427.122
SPA/SPARTON CORP 4/03 18,51 - - - - -
JNK/SPDR BARC CAPITAL 20/01 109,25 0,27 0,25 109,35 109,06 5.208.655
MBG/SPDR BLMBRG BRCLY 20/09 26,2300 - - - - -
BIL/SPDR BLMBRG BRCLY 15/01 91,52 0,00 0,00 0,00 0,00 30
SPIP/SPDR BLOOM TIPS 19:41 31,14 0,02 0,06 31,14 31,08 221.384
STOT/SPDR DBLN SHT DRT 19/01 49,98 0,00 0,00 0,00 0,00 0
RWR/SPDR DJ REIT 19:39 86,91 -0,88 -1,00 87,61 86,46 62.946
DIA/SPDR DJIA TRUST 19:42 312,02 0,25 0,08 312,71 311,20 1.349.912
SPEM/SPDR EMERG MARKET 19:43 45,51 -0,08 -0,18 45,79 45,38 393.729
GLD/SPDR GOLD TRUST 19:43 174,91 -0,48 -0,27 175,12 174,51 3.080.861
SPY/SPDR S&P 500 19:43 384,28 0,39 0,10 384,95 383,25 26.619.601
XAR/SPDR S&P AEROSPA 19:41 118,86 -1,98 -1,63 120,83 118,33 38.298
KBE/SPDR S&P BANK 19:43 45,09 -0,87 -1,89 46,13 44,99 1.047.149
XBI/SPDR S&P BIOTECH 19:42 151,54 -2,60 -1,68 155,23 150,03 2.698.334
KCE/SPDR S&P CAP MKT 18:48 78,48 -0,70 -0,88 79,62 78,48 4.965
GXC/SPDR S&P CHINA 19:20 145,84 -0,52 -0,35 146,09 145,01 53.015
SDY/SPDR S&P DIVIDEND 19:42 108,76 -1,04 -0,95 109,87 108,60 311.079
XHB/SPDR S&P HOME B. 19:42 63,19 0,46 0,73 63,69 62,86 184.234
KIE/SPDR S&P INSURAN 19:42 34,35 -0,38 -1,09 34,83 34,34 64.649
GNR/SPDR S&P NAT RESO 19:42 48,23 -0,55 -1,13 48,86 48,18 95.155
XPH/SPDR S&P PHARMACE 19:36 53,1100 -0,8000 -1,48 53,7500 52,8887 19.777
KRE/SPDR S&P REGIONAL 19:43 57,18 -1,22 -2,09 58,63 56,96 3.661.374
XRT/SPDR S&P RETAIL 19:43 73,18 0,60 0,82 73,52 72,47 1.419.555
XSD/SPDR S&P SEMICOND 19:40 191,38 1,90 1,00 191,64 189,40 37.164
SPTS/SPDR SHORT TERM T 19:42 30,69 0,00 0,01 30,70 30,68 365.319
SPB/SPECTRUM BRANDS H 19:43 79,33 -1,14 -1,42 80,52 79,10 91.990
SAVE/SPIRIT AIRLINES 19:43 27,07 -0,72 -2,59 27,70 26,53 4.092.887
SPR/SPIRIT HOLD 19:43 38,84 -0,97 -2,44 40,87 38,20 1.961.229
/SPIRIT REALTY CAP 13/12 39,75 - - - - -
SRC/SPIRIT REALTY CAP 19:42 39,30 -0,41 -1,03 39,81 39,10 253.994
SPOT/SPOTIFY TECH SA 19:42 342,81 11,40 3,44 349,24 333,78 1.066.347
PSLV/SPROTT PHYS SILVE 19:41 9,11 0,01 0,11 9,13 9,05 862.461
SQ/SQUARE CL A 19:43 220,56 -6,09 -2,69 227,50 218,20 7.171.365
SQZ/SQZ BIOTECHNOLOGI 18:37 24,30 -1,14 -4,48 25,06 23,69 2.421
JOE/ST JOE CO. 19:42 47,120 -0,580 -1,22 47,730 45,630 180.630
FDN/ST T INTERN INDEX 19:43 222,96 0,65 0,29 224,02 222,21 466.250
STAG/STAG INDUSTRIAL I 19:41 30,83 -0,34 -1,09 31,11 30,41 82.459
SMP/STANDARD MOTOR 19:40 42,75 0,29 0,68 42,93 42,46 27.202
SR/STANDARD REGISTER 20/01 60,75 -0,41 -0,67 61,69 60,14 244.888
SXI/STANDEX INT 19:20 84,50 -2,25 -2,59 86,74 84,24 34.424
SWK/STANLEY BLACK & D 19:43 176,72 0,66 0,37 177,83 175,10 610.146
SGU/STAR GAS PARTNERS 19:32 9,78 0,08 0,82 9,79 9,65 24.850
SRT/STARTEK INC 19:21 7,79 -0,20 -2,50 8,01 7,68 13.552
STWD/STARWODD PROPERTY 19:43 19,00 -0,02 -0,08 19,14 18,88 899.127
STT/STATE STREET of 19:43 74,68 -1,96 -2,56 77,03 74,62 860.675
SNS/STEAK N SHAKE CO 15/01 394,48 - - - - -
SCS/STEEL CASE CL A 19:42 13,41 -0,06 -0,45 13,62 13,30 201.673
STLA/STELLANTIS 19:42 16,79 -0,26 -1,52 16,95 16,50 565.720
SCL/STEPAN CO 19:28 120,26 -2,44 -1,99 123,52 120,12 14.084
STE/STERIS PLC 19:43 189,43 -0,10 -0,05 190,50 187,42 322.429
STL/STERLING BANCORP 19:43 19,50 -1,34 -6,45 20,92 19,32 1.367.833
SF/STIFEL FINANCIAL 19:43 53,26 -0,19 -0,36 53,85 52,92 366.542
STM/STMICROELECT 19:42 40,52 0,23 0,57 40,75 40,20 1.523.564
/STONE ENERGY 10/06 0,52 - - - - -
EDF/STONE HARBOR EMER 19:36 8,08 -0,03 -0,37 8,15 8,07 61.301
STON/STONEMOR PARTNERS 19:43 3,34 -0,08 -2,19 3,54 3,27 68.508
SRI/STONERIDGE INC 19:40 29,34 -0,68 -2,27 30,09 29,29 7.049
STOR/STORE CAPITAL COR 19:43 31,20 -0,12 -0,40 31,68 30,71 611.402
LRN/STRIDE ORD 19:43 24,52 0,11 0,45 24,81 24,05 389.747
SYK/STRYKER CORP 19:43 244,90 -0,31 -0,13 245,09 240,48 437.604
RGR/STURM RUGER&CO 19:40 66,81 -3,28 -4,68 70,94 66,81 227.850
SPH/SUBURBAN PROPANE 19:42 15,08 -0,14 -0,89 15,24 14,83 144.804
SMFG/SUMITOMO MITSUI 19:42 6,48 -0,07 -1,07 6,54 6,47 551.715
INN/SUMMIT HOTEL PROP 19:42 8,7600 -0,1500 -1,68 8,8800 8,6800 301.738
SUM/SUMMIT MATERIALS 19:42 23,18 -0,58 -2,45 24,07 23,08 366.885
SMLP/SUMMIT MIDSTREAM 20/01 16,39 -0,82 -4,76 17,32 16,03 113.221
SUI/SUN COMMUNITIES 19:40 145,74 -0,39 -0,27 146,39 143,99 98.490
SLF/SUN LIFE FINANCIA 19:43 48,42 -0,28 -0,59 49,05 48,29 171.021
SXC/SUNCOKE ENERGY IN 19:40 5,38 -0,53 -8,97 5,95 5,38 314.983
SU/SUNCOR ENERGY INC 19:43 17,72 -0,52 -2,82 18,19 17,62 3.593.123
STG/SUNLANDS EDU ADR 19:40 1,23 0,05 3,88 1,25 1,17 155.867
NOVA/SUNNOVA ENERGY 19:43 52,98 2,94 5,88 53,34 48,61 1.069.983
SUN/SUNOCO LP 19:42 30,47 -0,32 -1,04 31,25 30,25 289.240
SHO/SUNSTONE HOTEL 19:42 11,36 -0,28 -2,41 11,64 11,35 522.409
SPN/SUPERIOR ENERGY 18/09 0,9300 - - - - -
SUP/SUPERIOR INDS ORD 19:36 5,12 -0,06 -1,16 5,25 5,03 19.992
/SUPERVALU IN 3/08 23,22 - - - - -
SBE/SWITCHBACK ENERGY 19:41 39,5400 0,1700 0,43 40,1200 39,0700 1.408.460
SYF/SYNCHRONY FINANCI 19:42 38,27 -1,64 -4,11 39,95 38,19 404.855
SYT/SYNGENTA ADR 2/06 91,21 - - - - -
SNX/SYNNEX CORP 19:41 90,84 0,32 0,35 91,45 89,65 120.570
SNV/SYNOVUS FINANCIAL 19:42 37,08 -1,44 -3,73 38,74 37,02 456.647
SYY/SYSCO 19:42 76,82 -0,20 -0,27 77,24 76,32 644.228
SYX/SYSTEMAX INC 19:39 38,87 0,12 0,31 38,98 38,59 21.105
