ARCX
Datos históricos de State Street SPDR Portfolio S&P 500 Growth ETF
State Street SPDR Portfolio S&P 500 Growth ETF · SPYG
$125.75
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:21 UTC
- Variación en el periodo
- +22.8%
- Máximo
- US$127.13
- 6 de octubre de 2026
- Mínimo
- US$93.61
- 30 de marzo de 2026
- Volumen medio diario
- 3.65 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 | 125.62 | 125.89 | 125.12 | 125.75 | +0.82% | 1.35 M |
| 8 oct 2026 | 125.78 | 126.15 | 124.22 | 124.73 | −1.23% | 1.66 M |
| 7 oct 2026 | 125.76 | 126.40 | 125.38 | 126.28 | −0.17% | 1.53 M |
| 6 oct 2026 | 126.58 | 127.13 | 126.28 | 126.50 | +0.60% | 3.32 M |
| 5 oct 2026 | 124.80 | 126.08 | 124.80 | 125.74 | +0.90% | 1.71 M |
| 2 oct 2026 | 124.90 | 125.30 | 124.20 | 124.62 | +1.00% | 1.91 M |
| 1 oct 2026 | 123.76 | 123.86 | 122.53 | 123.39 | +0.25% | 2.1 M |
| 30 sep 2026 | 123.71 | 124.42 | 123.08 | 123.08 | −0.09% | 2.02 M |
| 29 sep 2026 | 123.80 | 123.80 | 122.84 | 123.19 | +0.08% | 2.02 M |
| 28 sep 2026 | 123.62 | 123.88 | 122.57 | 123.09 | −0.78% | 3.49 M |
| 25 sep 2026 | 123.64 | 124.19 | 123.15 | 124.06 | +0.64% | 3.13 M |
| 24 sep 2026 | 122.05 | 123.43 | 122.04 | 123.27 | +0.17% | 2.39 M |
| 23 sep 2026 | 124.18 | 124.28 | 122.76 | 123.06 | −0.95% | 2.15 M |
| 22 sep 2026 | 124.08 | 124.58 | 123.99 | 124.24 | +0.11% | 2.84 M |
| 21 sep 2026 | 122.28 | 124.38 | 122.11 | 124.10 | +2.17% | 4.33 M |
| 18 sep 2026 | 121.30 | 121.57 | 120.67 | 121.47 | +0.56% | 1.32 M |
| 17 sep 2026 | 120.94 | 120.99 | 120.37 | 120.79 | +1.50% | 1.5 M |
| 16 sep 2026 | 119.75 | 120.19 | 118.25 | 119.00 | −0.10% | 1.93 M |
| 15 sep 2026 | 119.71 | 119.81 | 118.89 | 119.12 | −0.55% | 1.09 M |
| 14 sep 2026 | 119.24 | 120.27 | 118.87 | 119.78 | −0.70% | 1.52 M |
| 11 sep 2026 | 120.82 | 121.17 | 120.59 | 120.62 | +0.82% | 2.6 M |
| 10 sep 2026 | 119.56 | 120.04 | 119.30 | 119.64 | −0.85% | 1.43 M |
| 9 sep 2026 | 120.80 | 120.95 | 120.31 | 120.66 | −0.37% | 1.08 M |
| 8 sep 2026 | 121.71 | 121.79 | 120.93 | 121.11 | −0.48% | 1.43 M |
| 4 sep 2026 | 122.09 | 122.29 | 121.39 | 121.70 | −0.13% | 1.35 M |
| 3 sep 2026 | 120.76 | 122.10 | 120.73 | 121.86 | +1.32% | 1.54 M |
| 2 sep 2026 | 119.81 | 120.57 | 119.59 | 120.27 | +0.49% | 2.55 M |
| 1 sep 2026 | 119.51 | 120.38 | 119.26 | 119.68 | −1.00% | 2.12 M |
| 31 ago 2026 | 120.99 | 121.06 | 120.38 | 120.89 | −0.30% | 1.46 M |
| 28 ago 2026 | 121.90 | 122.70 | 121.09 | 121.25 | −0.48% | 1.26 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.