ARCX
Datos históricos de State Street SPDR S&P Aerospace & Defense ETF
State Street SPDR S&P Aerospace & Defense ETF · XAR
$228.36
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:08 UTC
- Variación en el periodo
- −4.42%
- Máximo
- US$297.79
- 14 de agosto de 2026
- Mínimo
- US$215.02
- 21 de noviembre de 2025
- Volumen medio diario
- 0.24 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 | 228.10 | 228.66 | 225.73 | 228.36 | +0.66% | 175,224.118 |
| 8 oct 2026 | 225.07 | 227.48 | 223.67 | 226.86 | +0.10% | 325,682.196 |
| 7 oct 2026 | 230.26 | 230.77 | 225.06 | 226.64 | −2.99% | 460,229.091 |
| 6 oct 2026 | 232.65 | 234.85 | 230.69 | 233.62 | +1.01% | 249,387.096 |
| 5 oct 2026 | 233.08 | 233.84 | 230.21 | 231.28 | −0.78% | 315,255.715 |
| 2 oct 2026 | 234.16 | 235.04 | 231.00 | 233.09 | +0.64% | 215,744.81 |
| 1 oct 2026 | 231.47 | 233.86 | 229.53 | 231.60 | +0.15% | 193,431.499 |
| 30 sep 2026 | 234.08 | 235.07 | 230.93 | 231.25 | −0.82% | 342,690.932 |
| 29 sep 2026 | 235.08 | 236.91 | 232.39 | 233.16 | −0.44% | 319,533.949 |
| 28 sep 2026 | 237.58 | 237.87 | 233.99 | 234.19 | −2.20% | 222,894.659 |
| 25 sep 2026 | 240.31 | 242.02 | 238.33 | 239.46 | 0.00% | 226,932.096 |
| 24 sep 2026 | 237.95 | 241.97 | 236.25 | 239.46 | +0.04% | 236,752.938 |
| 23 sep 2026 | 240.84 | 242.97 | 239.28 | 239.37 | −0.89% | 338,934.251 |
| 22 sep 2026 | 245.80 | 245.80 | 238.13 | 241.51 | −0.84% | 390,770.018 |
| 21 sep 2026 | 241.82 | 244.88 | 240.98 | 243.55 | +1.54% | 267,119.841 |
| 18 sep 2026 | 241.57 | 242.49 | 238.21 | 239.86 | −0.61% | 259,177.293 |
| 17 sep 2026 | 245.95 | 246.54 | 240.51 | 241.32 | −0.40% | 160,872.87 |
| 16 sep 2026 | 241.80 | 244.78 | 239.31 | 242.29 | +0.31% | 238,670.286 |
| 15 sep 2026 | 243.37 | 244.84 | 237.88 | 241.53 | −0.54% | 1.73 M |
| 14 sep 2026 | 242.53 | 244.96 | 241.35 | 242.83 | −1.27% | 247,075.053 |
| 11 sep 2026 | 247.33 | 247.92 | 244.24 | 245.96 | +0.53% | 154,610.912 |
| 10 sep 2026 | 244.42 | 249.52 | 243.84 | 244.66 | −0.83% | 169,075.231 |
| 9 sep 2026 | 252.18 | 252.91 | 246.50 | 246.70 | −2.59% | 176,690.073 |
| 8 sep 2026 | 252.63 | 255.26 | 251.92 | 253.27 | +0.14% | 164,232.18 |
| 4 sep 2026 | 253.00 | 255.00 | 251.53 | 252.92 | −0.40% | 196,173.229 |
| 3 sep 2026 | 253.10 | 253.98 | 249.28 | 253.93 | +1.49% | 216,852.189 |
| 2 sep 2026 | 253.21 | 253.58 | 249.25 | 250.21 | −0.73% | 242,667.709 |
| 1 sep 2026 | 254.29 | 257.47 | 251.68 | 252.04 | −1.75% | 344,228.093 |
| 31 ago 2026 | 260.00 | 260.03 | 255.46 | 256.52 | −2.01% | 237,846.912 |
| 28 ago 2026 | 266.52 | 266.52 | 260.88 | 261.79 | −1.60% | 162,446.934 |
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.