ARCX
Datos históricos de State Street SPDR S&P Health Care Equipment ETF
State Street SPDR S&P Health Care Equipment ETF · XHE
$89.44
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:50 UTC
- Variación en el periodo
- +15.87%
- Máximo
- US$97.65
- 19 de agosto de 2026
- Mínimo
- US$76.00
- 30 de marzo de 2026
- Volumen medio diario
- 0.03 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 | 88.18 | 89.44 | 88.18 | 89.44 | +1.48% | 18,140.286 |
| 8 oct 2026 | 87.96 | 88.14 | 86.84 | 88.14 | −0.18% | 191,604.889 |
| 7 oct 2026 | 88.78 | 89.18 | 88.22 | 88.30 | −1.01% | 69,554.776 |
| 6 oct 2026 | 89.68 | 90.04 | 88.98 | 89.20 | −1.89% | 13,796.115 |
| 5 oct 2026 | 88.58 | 90.98 | 88.38 | 90.93 | +2.33% | 18,098.867 |
| 2 oct 2026 | 90.04 | 90.04 | 88.86 | 88.86 | −0.47% | 13,447.129 |
| 1 oct 2026 | 90.57 | 90.76 | 89.28 | 89.28 | −1.59% | 10,791.742 |
| 30 sep 2026 | 91.74 | 91.74 | 90.46 | 90.72 | −0.66% | 13,175.421 |
| 29 sep 2026 | 90.01 | 91.32 | 90.01 | 91.32 | −0.23% | 93,419.249 |
| 28 sep 2026 | 90.77 | 91.77 | 90.77 | 91.53 | +0.20% | 14,009.948 |
| 25 sep 2026 | 91.09 | 91.70 | 90.43 | 91.35 | +0.39% | 10,808.36 |
| 24 sep 2026 | 91.81 | 91.81 | 90.57 | 90.99 | −0.29% | 33,717.692 |
| 23 sep 2026 | 92.49 | 92.49 | 91.17 | 91.25 | −1.76% | 5,681.076 |
| 22 sep 2026 | 91.60 | 93.02 | 91.60 | 92.89 | +1.78% | 9,868.983 |
| 21 sep 2026 | 91.43 | 91.48 | 90.73 | 91.26 | +0.25% | 23,621.986 |
| 18 sep 2026 | 90.87 | 91.49 | 90.46 | 91.04 | +0.22% | 12,592.452 |
| 17 sep 2026 | 92.28 | 92.28 | 90.84 | 90.84 | −0.53% | 13,151.95 |
| 16 sep 2026 | 91.28 | 91.89 | 90.88 | 91.32 | +0.25% | 29,797.423 |
| 15 sep 2026 | 90.96 | 91.85 | 90.61 | 91.09 | −0.37% | 247,687.921 |
| 14 sep 2026 | 90.07 | 91.50 | 90.07 | 91.43 | +1.57% | 10,901.335 |
| 11 sep 2026 | 90.43 | 90.43 | 89.40 | 90.01 | +0.55% | 9,966.01 |
| 10 sep 2026 | 90.45 | 90.55 | 89.47 | 89.53 | −2.06% | 15,526.5 |
| 9 sep 2026 | 92.17 | 92.47 | 91.41 | 91.41 | −0.99% | 52,797.682 |
| 8 sep 2026 | 93.47 | 93.47 | 91.90 | 92.32 | −2.00% | 12,415.522 |
| 4 sep 2026 | 93.86 | 94.21 | 93.50 | 94.20 | −0.08% | 6,272.74 |
| 3 sep 2026 | 95.39 | 95.41 | 93.33 | 94.28 | −0.34% | 38,620.801 |
| 2 sep 2026 | 94.17 | 95.43 | 94.17 | 94.60 | +0.67% | 5,133.549 |
| 1 sep 2026 | 94.96 | 95.78 | 93.79 | 93.97 | −1.08% | 13,821.684 |
| 31 ago 2026 | 94.36 | 95.22 | 93.60 | 95.00 | +0.05% | 17,208.091 |
| 28 ago 2026 | 95.26 | 95.58 | 94.91 | 94.95 | −0.15% | 6,253.753 |
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.