ARCX
Datos históricos de State Street SPDR S&P Regional Banking ETF
State Street SPDR S&P Regional Banking ETF · KRE
$69.01
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:31 UTC
- Variación en el periodo
- +14.65%
- Máximo
- US$78.35
- 4 de agosto de 2026
- Mínimo
- US$57.55
- 16 de octubre de 2025
- Volumen medio diario
- 16.09 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 | 69.38 | 69.62 | 68.90 | 69.01 | −0.83% | 15.11 M |
| 8 oct 2026 | 68.66 | 69.80 | 68.44 | 69.59 | +1.02% | 18.92 M |
| 7 oct 2026 | 69.27 | 69.42 | 68.49 | 68.89 | −1.68% | 20.36 M |
| 6 oct 2026 | 70.50 | 71.00 | 69.91 | 70.07 | −0.45% | 10.56 M |
| 5 oct 2026 | 70.78 | 71.05 | 69.92 | 70.39 | −0.55% | 9.79 M |
| 2 oct 2026 | 70.55 | 71.36 | 70.34 | 70.78 | +1.19% | 18.66 M |
| 1 oct 2026 | 69.06 | 70.01 | 67.97 | 69.95 | +0.73% | 21.33 M |
| 30 sep 2026 | 69.82 | 70.26 | 69.11 | 69.44 | −0.56% | 22.33 M |
| 29 sep 2026 | 70.66 | 70.98 | 69.45 | 69.83 | −1.02% | 19.94 M |
| 28 sep 2026 | 71.48 | 71.56 | 70.53 | 70.55 | −1.40% | 16.1 M |
| 25 sep 2026 | 71.22 | 71.93 | 71.16 | 71.55 | +0.86% | 12.53 M |
| 24 sep 2026 | 70.61 | 71.10 | 70.09 | 70.94 | +0.80% | 16.29 M |
| 23 sep 2026 | 71.02 | 71.38 | 70.36 | 70.38 | −1.14% | 16.43 M |
| 22 sep 2026 | 72.45 | 72.68 | 71.17 | 71.19 | −1.11% | 16.65 M |
| 21 sep 2026 | 72.59 | 72.87 | 71.97 | 71.99 | −1.04% | 10.77 M |
| 18 sep 2026 | 72.61 | 72.91 | 71.99 | 72.75 | +0.01% | 11.63 M |
| 17 sep 2026 | 73.53 | 73.79 | 72.57 | 72.74 | 0.00% | 13.24 M |
| 16 sep 2026 | 73.93 | 74.17 | 71.58 | 72.74 | −1.77% | 25.94 M |
| 15 sep 2026 | 74.08 | 74.73 | 73.74 | 74.05 | −0.08% | 16.81 M |
| 14 sep 2026 | 73.86 | 74.69 | 73.68 | 74.11 | +0.28% | 15.46 M |
| 11 sep 2026 | 74.54 | 74.85 | 73.13 | 73.90 | +0.12% | 10.4 M |
| 10 sep 2026 | 73.20 | 73.84 | 72.63 | 73.81 | +0.49% | 10.25 M |
| 9 sep 2026 | 73.62 | 74.17 | 73.12 | 73.45 | −1.16% | 10.84 M |
| 8 sep 2026 | 75.00 | 75.25 | 74.25 | 74.31 | −1.28% | 9.58 M |
| 4 sep 2026 | 74.58 | 75.50 | 74.46 | 75.27 | +0.53% | 12.82 M |
| 3 sep 2026 | 74.53 | 75.39 | 74.50 | 74.87 | +0.85% | 10.6 M |
| 2 sep 2026 | 72.99 | 74.73 | 72.94 | 74.24 | +2.23% | 14.64 M |
| 1 sep 2026 | 73.36 | 73.82 | 72.42 | 72.62 | −1.28% | 14.08 M |
| 31 ago 2026 | 74.15 | 74.22 | 73.45 | 73.56 | −1.00% | 13.15 M |
| 28 ago 2026 | 74.52 | 74.86 | 74.10 | 74.30 | −0.07% | 13.41 M |
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.