ARCX
Datos históricos de State Street SPDR S&P Bank ETF
State Street SPDR S&P Bank ETF · KBE
$63.13
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:47 UTC
- Variación en el periodo
- +11.77%
- Máximo
- US$71.92
- 17 de agosto de 2026
- Mínimo
- US$54.64
- 16 de octubre de 2025
- Volumen medio diario
- 1.93 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 63.40 | 63.49 | 62.89 | 63.13 | −0.66% | 1.84 M |
| 8 oct 2026 | 62.61 | 63.62 | 62.41 | 63.55 | +1.05% | 2.31 M |
| 7 oct 2026 | 63.19 | 63.32 | 62.54 | 62.89 | −1.60% | 1.54 M |
| 6 oct 2026 | 64.28 | 64.65 | 63.74 | 63.91 | −0.37% | 1.74 M |
| 5 oct 2026 | 64.38 | 64.52 | 63.73 | 64.15 | −0.33% | 1.89 M |
| 2 oct 2026 | 64.09 | 64.77 | 63.98 | 64.36 | +1.13% | 3.97 M |
| 1 oct 2026 | 62.93 | 63.68 | 61.93 | 63.64 | +0.66% | 1.98 M |
| 30 sep 2026 | 63.87 | 64.14 | 63.03 | 63.22 | −0.96% | 2.15 M |
| 29 sep 2026 | 64.59 | 64.82 | 63.51 | 63.83 | −1.04% | 2.42 M |
| 28 sep 2026 | 65.20 | 65.29 | 64.46 | 64.50 | −1.32% | 2.1 M |
| 25 sep 2026 | 64.93 | 65.64 | 64.93 | 65.36 | +0.86% | 1.56 M |
| 24 sep 2026 | 64.68 | 64.93 | 64.14 | 64.80 | +0.45% | 1.53 M |
| 23 sep 2026 | 65.03 | 65.39 | 64.48 | 64.51 | −1.10% | 2.06 M |
| 22 sep 2026 | 66.46 | 66.64 | 65.20 | 65.23 | −1.27% | 1.64 M |
| 21 sep 2026 | 66.57 | 66.73 | 66.04 | 66.07 | −0.83% | 1.02 M |
| 18 sep 2026 | 66.43 | 66.75 | 65.98 | 66.62 | −0.09% | 1.22 M |
| 17 sep 2026 | 67.45 | 67.65 | 66.62 | 66.68 | −0.15% | 1.38 M |
| 16 sep 2026 | 67.85 | 67.99 | 65.75 | 66.78 | −1.72% | 2.06 M |
| 15 sep 2026 | 68.11 | 68.54 | 67.62 | 67.95 | −0.28% | 1.53 M |
| 14 sep 2026 | 68.02 | 68.63 | 67.85 | 68.14 | +0.15% | 1.52 M |
| 11 sep 2026 | 68.60 | 68.83 | 67.43 | 68.04 | +0.12% | 1.03 M |
| 10 sep 2026 | 67.58 | 67.96 | 67.02 | 67.96 | +0.43% | 1.27 M |
| 9 sep 2026 | 67.99 | 68.28 | 67.46 | 67.67 | −1.07% | 1.23 M |
| 8 sep 2026 | 69.01 | 69.14 | 68.34 | 68.40 | −1.36% | 1.26 M |
| 4 sep 2026 | 68.73 | 69.54 | 68.73 | 69.34 | +0.33% | 656,573.727 |
| 3 sep 2026 | 68.69 | 69.43 | 68.52 | 69.11 | +1.11% | 1 M |
| 2 sep 2026 | 67.29 | 68.92 | 67.25 | 68.35 | +2.09% | 1.36 M |
| 1 sep 2026 | 67.76 | 68.05 | 66.81 | 66.95 | −1.27% | 1.24 M |
| 31 ago 2026 | 68.29 | 68.30 | 67.76 | 67.81 | −0.95% | 1.16 M |
| 28 ago 2026 | 68.64 | 68.92 | 68.33 | 68.46 | +0.06% | 931,320.324 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.