ARCX
Datos históricos de State Street SPDR S&P Capital Markets ETF
State Street SPDR S&P Capital Markets ETF · KCE
$154.81
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:23:07 UTC
- Variación en el periodo
- +3.72%
- Máximo
- US$173.07
- 28 de agosto de 2026
- Mínimo
- US$132.31
- 27 de marzo de 2026
- Volumen medio diario
- 0.02 M
Del 13 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 | 154.30 | 155.31 | 153.97 | 154.81 | +0.75% | 17,650.645 |
| 8 oct 2026 | 152.18 | 154.04 | 152.18 | 153.66 | +0.22% | 12,548.192 |
| 7 oct 2026 | 153.43 | 153.48 | 151.89 | 153.33 | −1.28% | 11,050.908 |
| 6 oct 2026 | 156.87 | 157.21 | 155.32 | 155.32 | −0.65% | 62,847.519 |
| 5 oct 2026 | 153.68 | 156.65 | 153.68 | 156.33 | +1.51% | 17,305.865 |
| 2 oct 2026 | 155.79 | 157.10 | 154.01 | 154.01 | −0.57% | 18,896.444 |
| 1 oct 2026 | 154.39 | 155.45 | 152.44 | 154.89 | +0.49% | 36,855.927 |
| 30 sep 2026 | 154.30 | 154.92 | 153.95 | 154.14 | −0.10% | 14,812.104 |
| 29 sep 2026 | 155.02 | 155.02 | 153.70 | 154.29 | −0.37% | 25,178.705 |
| 28 sep 2026 | 155.98 | 155.98 | 154.53 | 154.86 | −1.29% | 29,240.279 |
| 25 sep 2026 | 156.19 | 157.07 | 155.68 | 156.89 | +0.30% | 16,847.804 |
| 24 sep 2026 | 156.77 | 157.53 | 154.78 | 156.42 | −0.46% | 24,017.889 |
| 23 sep 2026 | 157.33 | 158.89 | 157.11 | 157.15 | −0.55% | 12,839.536 |
| 22 sep 2026 | 160.79 | 160.79 | 156.65 | 158.02 | −1.62% | 19,315.938 |
| 21 sep 2026 | 160.18 | 160.67 | 158.86 | 160.63 | +1.14% | 11,964.306 |
| 18 sep 2026 | 156.83 | 158.90 | 156.50 | 158.82 | +1.17% | 16,991.182 |
| 17 sep 2026 | 158.43 | 158.43 | 156.80 | 156.99 | +0.34% | 15,623.566 |
| 16 sep 2026 | 159.00 | 159.45 | 154.65 | 156.46 | −1.80% | 36,022.133 |
| 15 sep 2026 | 160.56 | 160.56 | 158.90 | 159.32 | −2.01% | 669,072.112 |
| 14 sep 2026 | 163.54 | 163.54 | 162.34 | 162.60 | −0.42% | 14,629.047 |
| 11 sep 2026 | 163.11 | 164.84 | 163.01 | 163.28 | −0.41% | 9,410.98 |
| 10 sep 2026 | 165.20 | 165.62 | 163.96 | 163.96 | −1.14% | 13,894.081 |
| 9 sep 2026 | 168.58 | 168.58 | 165.85 | 165.85 | −1.45% | 22,785.414 |
| 8 sep 2026 | 169.83 | 170.15 | 168.30 | 168.30 | −1.53% | 6,969.704 |
| 4 sep 2026 | 169.29 | 171.25 | 169.29 | 170.92 | −0.30% | 9,461.75 |
| 3 sep 2026 | 168.00 | 171.61 | 168.00 | 171.43 | +2.83% | 8,387.936 |
| 2 sep 2026 | 167.00 | 169.45 | 166.63 | 166.72 | −0.41% | 8,125.4 |
| 1 sep 2026 | 169.37 | 169.99 | 167.10 | 167.41 | −2.12% | 20,050.761 |
| 31 ago 2026 | 170.77 | 171.43 | 169.73 | 171.03 | −0.21% | 15,266.059 |
| 28 ago 2026 | 172.46 | 173.07 | 171.31 | 171.39 | −0.26% | 7,861.199 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.