ARCX
Datos históricos de State Street SPDR Portfolio Intermediate Term Treasury ETF
State Street SPDR Portfolio Intermediate Term Treasury ETF · SPTI
$27.29
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:26 UTC
- Variación en el periodo
- −5.8%
- Máximo
- US$29.24
- 27 de febrero de 2026
- Mínimo
- US$27.13
- 1 de octubre de 2026
- Volumen medio diario
- 2.42 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 | 27.29 | 27.31 | 27.25 | 27.29 | −0.07% | 2.32 M |
| 8 oct 2026 | 27.24 | 27.33 | 27.20 | 27.31 | +0.18% | 5.22 M |
| 7 oct 2026 | 27.16 | 27.28 | 27.16 | 27.26 | +0.04% | 2.81 M |
| 6 oct 2026 | 27.23 | 27.28 | 27.22 | 27.25 | +0.18% | 3.1 M |
| 5 oct 2026 | 27.21 | 27.22 | 27.15 | 27.20 | 0.00% | 2.9 M |
| 2 oct 2026 | 27.32 | 27.34 | 27.19 | 27.20 | −0.26% | 6.28 M |
| 1 oct 2026 | 27.15 | 27.32 | 27.13 | 27.27 | −0.04% | 4.43 M |
| 30 sep 2026 | 27.34 | 27.34 | 27.24 | 27.28 | −0.07% | 5.7 M |
| 29 sep 2026 | 27.29 | 27.31 | 27.24 | 27.30 | 0.00% | 4.56 M |
| 28 sep 2026 | 27.30 | 27.34 | 27.24 | 27.30 | −0.36% | 3.24 M |
| 25 sep 2026 | 27.34 | 27.41 | 27.30 | 27.40 | +0.33% | 2.25 M |
| 24 sep 2026 | 27.42 | 27.43 | 27.31 | 27.31 | −0.33% | 2.18 M |
| 23 sep 2026 | 27.56 | 27.56 | 27.34 | 27.40 | −0.72% | 3.04 M |
| 22 sep 2026 | 27.59 | 27.62 | 27.55 | 27.60 | +0.04% | 2.74 M |
| 21 sep 2026 | 27.59 | 27.60 | 27.57 | 27.59 | +0.22% | 4.54 M |
| 18 sep 2026 | 27.56 | 27.56 | 27.52 | 27.53 | −0.33% | 2.16 M |
| 17 sep 2026 | 27.62 | 27.63 | 27.59 | 27.62 | +0.36% | 3.4 M |
| 16 sep 2026 | 27.60 | 27.68 | 27.52 | 27.52 | −0.11% | 2.8 M |
| 15 sep 2026 | 27.57 | 27.58 | 27.54 | 27.55 | −0.11% | 5.95 M |
| 14 sep 2026 | 27.57 | 27.65 | 27.54 | 27.58 | −0.11% | 4.05 M |
| 11 sep 2026 | 27.68 | 27.69 | 27.59 | 27.61 | −0.14% | 1.98 M |
| 10 sep 2026 | 27.69 | 27.74 | 27.63 | 27.65 | −0.58% | 2.03 M |
| 9 sep 2026 | 27.86 | 27.87 | 27.80 | 27.81 | −0.18% | 1.65 M |
| 8 sep 2026 | 27.90 | 27.90 | 27.84 | 27.86 | −0.14% | 1.08 M |
| 4 sep 2026 | 27.90 | 27.92 | 27.88 | 27.90 | −0.04% | 1.81 M |
| 3 sep 2026 | 27.94 | 27.95 | 27.90 | 27.91 | +0.14% | 2.11 M |
| 2 sep 2026 | 27.88 | 27.88 | 27.84 | 27.87 | +0.04% | 4.35 M |
| 1 sep 2026 | 27.88 | 27.92 | 27.85 | 27.86 | −0.54% | 3.13 M |
| 31 ago 2026 | 28.03 | 28.03 | 28.00 | 28.01 | −0.11% | 1.67 M |
| 28 ago 2026 | 28.13 | 28.17 | 28.03 | 28.04 | −0.36% | 2.51 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.