ARCX
Datos históricos de State Street SPDR S&P Biotech ETF
State Street SPDR S&P Biotech ETF · XBI
$153.77
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:53 UTC
- Variación en el periodo
- +46.46%
- Máximo
- US$169.89
- 25 de agosto de 2026
- Mínimo
- US$103.43
- 14 de octubre de 2025
- Volumen medio diario
- 9.42 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 | 149.32 | 154.50 | 149.03 | 153.77 | +3.00% | 12.14 M |
| 8 oct 2026 | 149.00 | 149.69 | 146.01 | 149.29 | −0.63% | 12.92 M |
| 7 oct 2026 | 149.37 | 152.40 | 148.63 | 150.23 | −0.44% | 9.54 M |
| 6 oct 2026 | 156.87 | 157.47 | 149.68 | 150.90 | −3.39% | 17.22 M |
| 5 oct 2026 | 155.56 | 156.73 | 152.56 | 156.19 | +1.14% | 6.99 M |
| 2 oct 2026 | 156.41 | 156.74 | 153.58 | 154.43 | −0.05% | 8.75 M |
| 1 oct 2026 | 156.99 | 159.08 | 154.46 | 154.51 | −2.01% | 11.57 M |
| 30 sep 2026 | 157.84 | 159.98 | 156.48 | 157.68 | +0.55% | 6.87 M |
| 29 sep 2026 | 156.14 | 157.82 | 154.52 | 156.81 | +0.13% | 8.39 M |
| 28 sep 2026 | 154.66 | 157.63 | 153.74 | 156.61 | +1.02% | 7.14 M |
| 25 sep 2026 | 156.80 | 157.17 | 153.85 | 155.03 | −0.65% | 8.24 M |
| 24 sep 2026 | 154.83 | 156.82 | 152.56 | 156.05 | +0.55% | 13.8 M |
| 23 sep 2026 | 161.94 | 162.68 | 154.44 | 155.20 | −4.12% | 13.33 M |
| 22 sep 2026 | 159.11 | 162.48 | 158.42 | 161.87 | +2.30% | 7.64 M |
| 21 sep 2026 | 158.49 | 159.57 | 156.58 | 158.23 | +0.96% | 7.85 M |
| 18 sep 2026 | 158.21 | 159.19 | 155.89 | 156.72 | −0.97% | 9.88 M |
| 17 sep 2026 | 157.31 | 160.33 | 156.94 | 158.25 | +2.64% | 10.02 M |
| 16 sep 2026 | 154.37 | 156.04 | 152.50 | 154.18 | +0.10% | 8.85 M |
| 15 sep 2026 | 157.08 | 157.53 | 152.63 | 154.03 | −2.27% | 11.3 M |
| 14 sep 2026 | 156.86 | 158.97 | 156.20 | 157.60 | +0.90% | 6.18 M |
| 11 sep 2026 | 158.27 | 159.66 | 156.13 | 156.20 | −0.40% | 8.41 M |
| 10 sep 2026 | 157.59 | 158.72 | 155.82 | 156.82 | −1.61% | 9.71 M |
| 9 sep 2026 | 160.50 | 162.97 | 159.35 | 159.38 | −1.57% | 5.48 M |
| 8 sep 2026 | 160.77 | 163.43 | 158.80 | 161.93 | −1.15% | 8.52 M |
| 4 sep 2026 | 162.74 | 164.35 | 162.51 | 163.81 | −0.35% | 3.81 M |
| 3 sep 2026 | 165.22 | 165.96 | 162.85 | 164.38 | −0.60% | 5.4 M |
| 2 sep 2026 | 164.45 | 168.06 | 162.27 | 165.37 | +1.21% | 8.65 M |
| 1 sep 2026 | 161.75 | 163.45 | 161.16 | 163.40 | +0.55% | 8.45 M |
| 31 ago 2026 | 161.00 | 163.22 | 159.62 | 162.50 | +0.07% | 7.36 M |
| 28 ago 2026 | 166.72 | 167.12 | 162.16 | 162.38 | −3.48% | 9.79 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.