ARCX
Datos históricos de State Street SPDR Portfolio Short Term Corporate Bond ETF
State Street SPDR Portfolio Short Term Corporate Bond ETF · SPSB
$29.60
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:26:18 UTC
- Variación en el periodo
- −2.15%
- Máximo
- US$30.34
- 14 de octubre de 2025
- Mínimo
- US$29.45
- 1 de octubre de 2026
- Volumen medio diario
- 3.75 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 | 29.59 | 29.60 | 29.58 | 29.60 | −0.03% | 8.35 M |
| 8 oct 2026 | 29.58 | 29.62 | 29.56 | 29.61 | +0.03% | 3.85 M |
| 7 oct 2026 | 29.54 | 29.60 | 29.54 | 29.60 | +0.07% | 1.85 M |
| 6 oct 2026 | 29.57 | 29.59 | 29.56 | 29.58 | +0.14% | 2.96 M |
| 5 oct 2026 | 29.52 | 29.56 | 29.52 | 29.54 | +0.07% | 3.79 M |
| 2 oct 2026 | 29.58 | 29.58 | 29.51 | 29.52 | −0.07% | 2.43 M |
| 1 oct 2026 | 29.49 | 29.56 | 29.45 | 29.54 | −0.17% | 2.16 M |
| 30 sep 2026 | 29.62 | 29.64 | 29.59 | 29.59 | 0.00% | 3.85 M |
| 29 sep 2026 | 29.58 | 29.59 | 29.56 | 29.59 | +0.07% | 6.4 M |
| 28 sep 2026 | 29.58 | 29.60 | 29.56 | 29.57 | −0.20% | 4.97 M |
| 25 sep 2026 | 29.61 | 29.64 | 29.57 | 29.63 | +0.17% | 9.12 M |
| 24 sep 2026 | 29.63 | 29.64 | 29.58 | 29.58 | −0.14% | 8.83 M |
| 23 sep 2026 | 29.68 | 29.68 | 29.58 | 29.62 | −0.24% | 15.69 M |
| 22 sep 2026 | 29.70 | 29.70 | 29.67 | 29.69 | +0.03% | 2.56 M |
| 21 sep 2026 | 29.69 | 29.70 | 29.67 | 29.68 | +0.03% | 11.81 M |
| 18 sep 2026 | 29.68 | 29.69 | 29.65 | 29.67 | −0.13% | 4.25 M |
| 17 sep 2026 | 29.71 | 29.71 | 29.69 | 29.71 | +0.13% | 9.23 M |
| 16 sep 2026 | 29.71 | 29.76 | 29.66 | 29.67 | 0.00% | 23.89 M |
| 15 sep 2026 | 29.68 | 29.69 | 29.67 | 29.67 | −0.03% | 5.25 M |
| 14 sep 2026 | 29.67 | 29.72 | 29.67 | 29.68 | −0.03% | 13.16 M |
| 11 sep 2026 | 29.73 | 29.75 | 29.68 | 29.69 | −0.10% | 8.72 M |
| 10 sep 2026 | 29.74 | 29.76 | 29.71 | 29.72 | −0.23% | 25.56 M |
| 9 sep 2026 | 29.80 | 29.81 | 29.79 | 29.79 | −0.07% | 2.01 M |
| 8 sep 2026 | 29.81 | 29.82 | 29.78 | 29.81 | 0.00% | 2.82 M |
| 4 sep 2026 | 29.81 | 29.83 | 29.81 | 29.81 | 0.00% | 6.23 M |
| 3 sep 2026 | 29.82 | 29.83 | 29.81 | 29.81 | +0.07% | 25.61 M |
| 2 sep 2026 | 29.79 | 29.79 | 29.78 | 29.79 | +0.07% | 3.12 M |
| 1 sep 2026 | 29.81 | 29.83 | 29.77 | 29.77 | −0.50% | 3.36 M |
| 31 ago 2026 | 29.91 | 29.93 | 29.91 | 29.92 | 0.00% | 4.36 M |
| 28 ago 2026 | 29.98 | 29.99 | 29.91 | 29.92 | −0.13% | 1.84 M |
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.