ARCX
Datos históricos de State Street SPDR S&P Homebuilders ETF
State Street SPDR S&P Homebuilders ETF · XHB
$94.77
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:56 UTC
- Variación en el periodo
- −8.63%
- Máximo
- US$123.13
- 12 de febrero de 2026
- Mínimo
- US$93.57
- 19 de mayo de 2026
- Volumen medio diario
- 2.25 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 | 95.69 | 96.02 | 94.51 | 94.77 | −0.95% | 1.27 M |
| 8 oct 2026 | 94.16 | 95.79 | 93.63 | 95.68 | +0.83% | 2.45 M |
| 7 oct 2026 | 95.55 | 96.07 | 93.97 | 94.89 | −2.55% | 2.23 M |
| 6 oct 2026 | 96.70 | 97.98 | 96.57 | 97.37 | +1.11% | 1.83 M |
| 5 oct 2026 | 96.60 | 96.99 | 95.34 | 96.30 | −0.41% | 1.61 M |
| 2 oct 2026 | 98.41 | 99.13 | 96.11 | 96.70 | −0.08% | 2.46 M |
| 1 oct 2026 | 95.55 | 96.91 | 94.08 | 96.78 | +0.78% | 2.48 M |
| 30 sep 2026 | 97.68 | 97.82 | 96.00 | 96.03 | −0.97% | 1.48 M |
| 29 sep 2026 | 97.61 | 97.99 | 96.27 | 96.97 | −0.34% | 1.53 M |
| 28 sep 2026 | 97.44 | 98.48 | 96.49 | 97.30 | −1.04% | 1.93 M |
| 25 sep 2026 | 97.20 | 98.84 | 96.57 | 98.32 | +1.57% | 1.82 M |
| 24 sep 2026 | 96.93 | 97.33 | 95.89 | 96.80 | −0.30% | 2.11 M |
| 23 sep 2026 | 98.25 | 98.74 | 97.03 | 97.09 | −2.33% | 1.76 M |
| 22 sep 2026 | 98.77 | 99.67 | 98.30 | 99.41 | +2.53% | 1.38 M |
| 21 sep 2026 | 96.79 | 97.39 | 95.72 | 96.96 | +0.59% | 1.79 M |
| 18 sep 2026 | 96.38 | 96.98 | 95.80 | 96.39 | −0.70% | 1.48 M |
| 17 sep 2026 | 99.17 | 99.63 | 96.90 | 97.07 | +0.28% | 1.59 M |
| 16 sep 2026 | 98.04 | 98.85 | 95.93 | 96.80 | −0.98% | 2.31 M |
| 15 sep 2026 | 98.30 | 98.85 | 97.16 | 97.76 | −0.52% | 3.92 M |
| 14 sep 2026 | 97.19 | 98.67 | 96.81 | 98.27 | −0.19% | 1.39 M |
| 11 sep 2026 | 97.95 | 98.96 | 97.30 | 98.46 | +1.60% | 1.89 M |
| 10 sep 2026 | 97.93 | 98.51 | 96.22 | 96.91 | −2.34% | 2.96 M |
| 9 sep 2026 | 100.34 | 100.90 | 98.90 | 99.23 | −1.51% | 1.98 M |
| 8 sep 2026 | 102.94 | 103.02 | 100.70 | 100.75 | −2.42% | 1.22 M |
| 4 sep 2026 | 101.84 | 103.53 | 101.77 | 103.25 | +0.96% | 1.54 M |
| 3 sep 2026 | 102.17 | 103.24 | 101.03 | 102.27 | +1.09% | 2.3 M |
| 2 sep 2026 | 101.06 | 102.01 | 100.36 | 101.17 | +0.61% | 1.43 M |
| 1 sep 2026 | 102.21 | 102.72 | 100.51 | 100.56 | −2.19% | 2.26 M |
| 31 ago 2026 | 103.63 | 104.27 | 102.75 | 102.81 | −1.71% | 1.56 M |
| 28 ago 2026 | 104.93 | 105.90 | 103.78 | 104.60 | +0.08% | 1.37 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.