ARCX
Datos históricos de State Street SPDR S&P 600 Small Cap Growth ETF
State Street SPDR S&P 600 Small Cap Growth ETF · SLYG
$108.57
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:02 UTC
- Variación en el periodo
- +19.32%
- Máximo
- US$119.84
- 4 de agosto de 2026
- Mínimo
- US$88.67
- 20 de noviembre de 2025
- Volumen medio diario
- 0.15 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 | 108.19 | 108.77 | 107.81 | 108.57 | +0.70% | 201,127.006 |
| 8 oct 2026 | 107.33 | 107.95 | 106.75 | 107.82 | −0.07% | 149,113.843 |
| 7 oct 2026 | 108.16 | 108.58 | 107.53 | 107.90 | −1.35% | 119,023.368 |
| 6 oct 2026 | 109.95 | 110.00 | 109.13 | 109.38 | −0.05% | 143,791.241 |
| 5 oct 2026 | 109.04 | 110.04 | 108.09 | 109.43 | +0.38% | 143,857.113 |
| 2 oct 2026 | 108.81 | 109.60 | 108.61 | 109.02 | +1.44% | 137,129.316 |
| 1 oct 2026 | 106.76 | 108.05 | 106.22 | 107.47 | +0.47% | 176,500.031 |
| 30 sep 2026 | 108.20 | 108.20 | 106.97 | 106.97 | −0.65% | 135,043.364 |
| 29 sep 2026 | 108.14 | 108.29 | 107.06 | 107.67 | −0.41% | 117,338.431 |
| 28 sep 2026 | 108.07 | 108.50 | 107.29 | 108.11 | −0.47% | 170,678.734 |
| 25 sep 2026 | 108.75 | 109.01 | 107.98 | 108.62 | +0.28% | 92,813.897 |
| 24 sep 2026 | 108.18 | 108.58 | 107.42 | 108.32 | −0.22% | 102,697.13 |
| 23 sep 2026 | 109.31 | 109.31 | 108.37 | 108.56 | −1.04% | 137,984.769 |
| 22 sep 2026 | 110.29 | 110.38 | 109.36 | 109.70 | +0.24% | 100,370.412 |
| 21 sep 2026 | 109.67 | 109.74 | 109.09 | 109.44 | +0.33% | 97,371.087 |
| 18 sep 2026 | 109.24 | 109.24 | 108.54 | 109.08 | −0.17% | 130,187.12 |
| 17 sep 2026 | 110.61 | 110.62 | 109.27 | 109.27 | +0.09% | 75,175.063 |
| 16 sep 2026 | 109.55 | 110.40 | 108.26 | 109.17 | 0.00% | 119,228.213 |
| 15 sep 2026 | 110.04 | 110.18 | 108.88 | 109.17 | −0.85% | 238,526.885 |
| 14 sep 2026 | 110.36 | 110.84 | 109.97 | 110.11 | −0.94% | 98,486.333 |
| 11 sep 2026 | 111.86 | 112.00 | 111.10 | 111.15 | +0.53% | 132,277.133 |
| 10 sep 2026 | 110.75 | 111.44 | 110.39 | 110.56 | −0.99% | 81,162.002 |
| 9 sep 2026 | 112.56 | 112.86 | 111.50 | 111.67 | −1.33% | 91,776.743 |
| 8 sep 2026 | 113.39 | 113.70 | 113.11 | 113.18 | −0.45% | 95,804.672 |
| 4 sep 2026 | 113.00 | 113.82 | 113.00 | 113.69 | +0.11% | 99,424.153 |
| 3 sep 2026 | 113.60 | 113.78 | 112.86 | 113.57 | +0.62% | 113,222.834 |
| 2 sep 2026 | 112.12 | 113.10 | 112.12 | 112.87 | +0.83% | 144,575.441 |
| 1 sep 2026 | 112.44 | 112.87 | 111.75 | 111.94 | −1.13% | 120,333.495 |
| 31 ago 2026 | 114.06 | 114.06 | 112.89 | 113.22 | −0.80% | 121,467.695 |
| 28 ago 2026 | 115.75 | 115.75 | 114.05 | 114.13 | −1.21% | 136,555.15 |
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.