ARCX
Datos históricos de State Street SPDR S&P 500 ETF
State Street SPDR S&P 500 ETF · SPY
$778.57
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:33 UTC
- Variación en el periodo
- +19.23%
- Máximo
- US$781.62
- 6 de octubre de 2026
- Mínimo
- US$629.28
- 30 de marzo de 2026
- Volumen medio diario
- 66.4 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 | 776.24 | 779.42 | 775.14 | 778.57 | +0.60% | 22.62 M |
| 8 oct 2026 | 774.86 | 777.09 | 770.44 | 773.93 | −0.42% | 40.43 M |
| 7 oct 2026 | 775.77 | 779.10 | 773.61 | 777.22 | −0.24% | 30.99 M |
| 6 oct 2026 | 778.15 | 781.62 | 777.96 | 779.09 | +0.55% | 36.05 M |
| 5 oct 2026 | 769.69 | 776.61 | 769.63 | 774.83 | +0.67% | 44.84 M |
| 2 oct 2026 | 770.58 | 772.65 | 767.15 | 769.64 | +0.74% | 46.34 M |
| 1 oct 2026 | 764.36 | 765.65 | 758.79 | 763.99 | +0.18% | 47.71 M |
| 30 sep 2026 | 766.45 | 769.41 | 762.18 | 762.63 | −0.21% | 62.11 M |
| 29 sep 2026 | 766.83 | 766.98 | 762.35 | 764.20 | −0.18% | 36.91 M |
| 28 sep 2026 | 768.35 | 769.54 | 763.72 | 765.61 | −0.74% | 42.69 M |
| 25 sep 2026 | 768.78 | 772.28 | 766.29 | 771.35 | +0.54% | 36.67 M |
| 24 sep 2026 | 764.07 | 768.95 | 763.25 | 767.18 | −0.08% | 43.98 M |
| 23 sep 2026 | 772.79 | 773.05 | 766.50 | 767.81 | −0.72% | 54.93 M |
| 22 sep 2026 | 774.03 | 775.14 | 772.57 | 773.38 | −0.02% | 34.8 M |
| 21 sep 2026 | 766.25 | 774.89 | 766.03 | 773.50 | +1.55% | 50.48 M |
| 18 sep 2026 | 761.31 | 762.00 | 757.97 | 761.69 | −0.12% | 65.4 M |
| 17 sep 2026 | 763.15 | 763.57 | 759.96 | 762.60 | +1.13% | 49.65 M |
| 16 sep 2026 | 759.50 | 761.67 | 749.60 | 754.05 | −0.44% | 59.22 M |
| 15 sep 2026 | 760.12 | 760.35 | 756.15 | 757.39 | −0.46% | 46.19 M |
| 14 sep 2026 | 759.00 | 763.52 | 757.93 | 760.88 | −0.45% | 43.99 M |
| 11 sep 2026 | 764.72 | 766.38 | 763.60 | 764.29 | +0.85% | 45.51 M |
| 10 sep 2026 | 758.03 | 760.11 | 756.64 | 757.83 | −0.60% | 42.74 M |
| 9 sep 2026 | 764.08 | 764.47 | 760.94 | 762.40 | −0.46% | 32.81 M |
| 8 sep 2026 | 769.07 | 769.70 | 765.14 | 765.96 | −0.55% | 44.75 M |
| 4 sep 2026 | 772.01 | 772.87 | 769.00 | 770.19 | −0.39% | 34.05 M |
| 3 sep 2026 | 767.90 | 774.03 | 767.45 | 773.17 | +1.05% | 43.53 M |
| 2 sep 2026 | 762.45 | 766.43 | 761.73 | 765.16 | +0.44% | 29.57 M |
| 1 sep 2026 | 762.01 | 764.67 | 759.48 | 761.78 | −0.69% | 41.13 M |
| 31 ago 2026 | 767.33 | 768.00 | 764.72 | 767.05 | −0.30% | 38.81 M |
| 28 ago 2026 | 771.76 | 775.30 | 768.31 | 769.35 | −0.23% | 36.74 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.