ARCX
Datos históricos de State Street SPDR Portfolio MSCI Global Stock Market ETF
State Street SPDR Portfolio MSCI Global Stock Market ETF · SPGM
$87.44
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:48 UTC
- Variación en el periodo
- +18.9%
- Máximo
- US$88.84
- 14 de agosto de 2026
- Mínimo
- US$73.12
- 30 de marzo de 2026
- Volumen medio diario
- 0.17 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 | 87.34 | 87.52 | 87.04 | 87.44 | +0.55% | 47,313.199 |
| 8 oct 2026 | 86.85 | 87.13 | 86.62 | 86.96 | −0.51% | 206,617.617 |
| 7 oct 2026 | 87.32 | 87.45 | 87.04 | 87.41 | −0.69% | 212,828.688 |
| 6 oct 2026 | 88.08 | 88.29 | 87.94 | 88.02 | +0.32% | 290,690.033 |
| 5 oct 2026 | 87.32 | 87.90 | 86.99 | 87.74 | +0.54% | 144,537.577 |
| 2 oct 2026 | 87.28 | 87.45 | 86.96 | 87.27 | +0.91% | 403,681.989 |
| 1 oct 2026 | 86.57 | 86.57 | 85.80 | 86.48 | −0.02% | 200,700.06 |
| 30 sep 2026 | 86.94 | 87.20 | 86.49 | 86.50 | −0.35% | 449,005.951 |
| 29 sep 2026 | 86.94 | 86.94 | 86.51 | 86.80 | −0.24% | 149,242.463 |
| 28 sep 2026 | 87.22 | 87.42 | 86.70 | 87.01 | −0.71% | 41,908.484 |
| 25 sep 2026 | 87.33 | 87.73 | 87.04 | 87.63 | +0.60% | 76,448.749 |
| 24 sep 2026 | 86.94 | 87.27 | 86.60 | 87.11 | −0.17% | 63,868.048 |
| 23 sep 2026 | 87.99 | 87.99 | 87.17 | 87.26 | −1.18% | 58,144.954 |
| 22 sep 2026 | 88.21 | 88.42 | 88.00 | 88.31 | +0.26% | 53,381.975 |
| 21 sep 2026 | 87.43 | 88.23 | 87.43 | 88.08 | +1.40% | 62,213.623 |
| 18 sep 2026 | 86.88 | 86.88 | 86.47 | 86.86 | −0.09% | 190,645.512 |
| 17 sep 2026 | 87.14 | 87.14 | 86.74 | 86.94 | +1.27% | 119,839.063 |
| 16 sep 2026 | 86.54 | 86.73 | 85.37 | 85.85 | −0.42% | 35,375.027 |
| 15 sep 2026 | 86.60 | 86.60 | 86.04 | 86.21 | −0.53% | 54,092.223 |
| 14 sep 2026 | 86.60 | 86.98 | 86.34 | 86.67 | −0.78% | 38,398.468 |
| 11 sep 2026 | 87.60 | 87.60 | 87.30 | 87.35 | +0.92% | 42,797.714 |
| 10 sep 2026 | 86.76 | 86.92 | 86.48 | 86.55 | −0.89% | 46,330.739 |
| 9 sep 2026 | 87.66 | 87.81 | 87.26 | 87.33 | −0.60% | 55,833.832 |
| 8 sep 2026 | 88.22 | 88.36 | 87.79 | 87.86 | −0.39% | 69,198.193 |
| 4 sep 2026 | 88.06 | 88.34 | 87.99 | 88.20 | +0.01% | 33,429.387 |
| 3 sep 2026 | 87.71 | 88.32 | 87.58 | 88.20 | +1.07% | 38,601.88 |
| 2 sep 2026 | 87.02 | 87.37 | 87.01 | 87.26 | +0.48% | 71,780.723 |
| 1 sep 2026 | 87.14 | 87.32 | 86.60 | 86.84 | −0.69% | 61,634.492 |
| 31 ago 2026 | 87.82 | 87.82 | 87.29 | 87.44 | −0.33% | 194,534.27 |
| 28 ago 2026 | 88.36 | 88.39 | 87.62 | 87.73 | −0.40% | 176,097.18 |
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.