ARCX
Datos históricos de State Street SPDR Portfolio S&P 500 Value ETF
State Street SPDR Portfolio S&P 500 Value ETF · SPYV
$62.40
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:28:21 UTC
- Variación en el periodo
- +14.98%
- Máximo
- US$64.26
- 19 de agosto de 2026
- Mínimo
- US$54.25
- 10 de octubre de 2025
- Volumen medio diario
- 2.9 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 | 62.10 | 62.48 | 62.08 | 62.40 | +0.34% | 1.31 M |
| 8 oct 2026 | 61.66 | 62.22 | 61.64 | 62.19 | +0.63% | 1.76 M |
| 7 oct 2026 | 61.89 | 61.94 | 61.66 | 61.80 | −0.37% | 1.58 M |
| 6 oct 2026 | 61.83 | 62.11 | 61.83 | 62.03 | +0.47% | 1.55 M |
| 5 oct 2026 | 61.43 | 61.84 | 61.22 | 61.74 | +0.42% | 1.26 M |
| 2 oct 2026 | 61.52 | 61.67 | 61.31 | 61.48 | +0.39% | 2.63 M |
| 1 oct 2026 | 61.05 | 61.31 | 60.82 | 61.24 | +0.18% | 2.01 M |
| 30 sep 2026 | 61.52 | 61.65 | 61.11 | 61.13 | −0.44% | 1.4 M |
| 29 sep 2026 | 61.53 | 61.55 | 61.22 | 61.40 | −0.50% | 1.55 M |
| 28 sep 2026 | 61.85 | 61.95 | 61.65 | 61.71 | −0.69% | 2.42 M |
| 25 sep 2026 | 61.92 | 62.23 | 61.75 | 62.14 | +0.34% | 1.54 M |
| 24 sep 2026 | 62.06 | 62.20 | 61.83 | 61.93 | −0.31% | 1.62 M |
| 23 sep 2026 | 62.35 | 62.40 | 62.04 | 62.12 | −0.46% | 2.1 M |
| 22 sep 2026 | 62.60 | 62.64 | 62.32 | 62.41 | −0.16% | 1.91 M |
| 21 sep 2026 | 62.36 | 62.64 | 62.14 | 62.51 | +0.24% | 1.29 M |
| 18 sep 2026 | 62.53 | 62.53 | 62.22 | 62.36 | −0.43% | 1.27 M |
| 17 sep 2026 | 62.67 | 62.75 | 62.42 | 62.63 | +0.69% | 1.2 M |
| 16 sep 2026 | 62.77 | 62.81 | 61.88 | 62.20 | −0.83% | 2.04 M |
| 15 sep 2026 | 62.84 | 62.85 | 62.62 | 62.72 | −0.35% | 1.21 M |
| 14 sep 2026 | 63.02 | 63.17 | 62.82 | 62.94 | −0.16% | 1.78 M |
| 11 sep 2026 | 62.97 | 63.16 | 62.89 | 63.04 | +0.88% | 1.06 M |
| 10 sep 2026 | 62.53 | 62.64 | 62.42 | 62.49 | −0.29% | 1.5 M |
| 9 sep 2026 | 62.90 | 62.93 | 62.62 | 62.67 | −0.62% | 1.44 M |
| 8 sep 2026 | 63.22 | 63.28 | 63.02 | 63.06 | −0.60% | 1.36 M |
| 4 sep 2026 | 63.54 | 63.63 | 63.38 | 63.44 | −0.66% | 1.13 M |
| 3 sep 2026 | 63.57 | 63.93 | 63.44 | 63.86 | +0.74% | 1.11 M |
| 2 sep 2026 | 63.20 | 63.49 | 63.17 | 63.39 | +0.41% | 1.48 M |
| 1 sep 2026 | 63.31 | 63.44 | 63.02 | 63.13 | −0.35% | 1.53 M |
| 31 ago 2026 | 63.41 | 63.44 | 63.24 | 63.35 | −0.31% | 2.54 M |
| 28 ago 2026 | 63.61 | 63.80 | 63.44 | 63.55 | +0.11% | 1.4 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.