ARCX
Datos históricos de State Street Energy Select Sector SPDR ETF
State Street Energy Select Sector SPDR ETF · XLE
$65.08
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:23 UTC
- Variación en el periodo
- +52.73%
- Máximo
- US$66.17
- 10 de septiembre de 2026
- Mínimo
- US$42.35
- 16 de octubre de 2025
- Volumen medio diario
- 39.58 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 | 64.96 | 65.86 | 64.88 | 65.08 | −0.25% | 27.33 M |
| 8 oct 2026 | 64.51 | 65.47 | 64.31 | 65.24 | +2.97% | 51.3 M |
| 7 oct 2026 | 64.04 | 64.51 | 63.04 | 63.36 | −0.61% | 27.14 M |
| 6 oct 2026 | 63.02 | 64.06 | 62.93 | 63.75 | +0.47% | 27.83 M |
| 5 oct 2026 | 62.75 | 63.75 | 62.05 | 63.45 | +1.00% | 29.44 M |
| 2 oct 2026 | 61.86 | 62.95 | 61.86 | 62.82 | +0.19% | 29.24 M |
| 1 oct 2026 | 61.16 | 62.75 | 61.04 | 62.70 | +1.95% | 41.69 M |
| 30 sep 2026 | 61.82 | 62.10 | 61.41 | 61.50 | −0.06% | 24.88 M |
| 29 sep 2026 | 61.15 | 61.79 | 60.95 | 61.54 | −0.90% | 30.95 M |
| 28 sep 2026 | 62.77 | 62.79 | 61.83 | 62.10 | +0.10% | 35.16 M |
| 25 sep 2026 | 61.92 | 62.33 | 61.66 | 62.04 | −0.89% | 37.57 M |
| 24 sep 2026 | 63.07 | 63.41 | 62.46 | 62.60 | +0.37% | 38.17 M |
| 23 sep 2026 | 62.18 | 62.97 | 62.05 | 62.37 | +0.96% | 36.55 M |
| 22 sep 2026 | 61.63 | 62.67 | 61.42 | 61.78 | −1.09% | 39.29 M |
| 21 sep 2026 | 63.17 | 63.70 | 62.37 | 62.46 | −2.88% | 36.48 M |
| 18 sep 2026 | 64.20 | 64.75 | 64.10 | 64.31 | −0.26% | 29.43 M |
| 17 sep 2026 | 63.50 | 64.52 | 63.46 | 64.48 | +0.70% | 35.54 M |
| 16 sep 2026 | 65.22 | 65.22 | 63.68 | 64.03 | −2.88% | 48.61 M |
| 15 sep 2026 | 64.88 | 66.12 | 64.81 | 65.93 | +2.17% | 34.57 M |
| 14 sep 2026 | 65.96 | 66.05 | 64.18 | 64.53 | −0.94% | 47.24 M |
| 11 sep 2026 | 64.89 | 65.73 | 64.71 | 65.14 | +0.32% | 30.55 M |
| 10 sep 2026 | 66.14 | 66.17 | 64.34 | 64.93 | −0.58% | 37.21 M |
| 9 sep 2026 | 65.56 | 65.92 | 65.01 | 65.31 | +0.83% | 25.39 M |
| 8 sep 2026 | 64.83 | 65.24 | 64.31 | 64.77 | +1.11% | 28.09 M |
| 4 sep 2026 | 64.04 | 64.33 | 63.38 | 64.06 | −0.87% | 26.29 M |
| 3 sep 2026 | 65.12 | 65.52 | 64.58 | 64.62 | −0.74% | 24.08 M |
| 2 sep 2026 | 64.27 | 65.35 | 64.25 | 65.10 | +0.51% | 27.4 M |
| 1 sep 2026 | 64.87 | 64.95 | 64.05 | 64.77 | +1.27% | 33.28 M |
| 31 ago 2026 | 63.80 | 64.44 | 63.14 | 63.96 | +2.04% | 27.15 M |
| 28 ago 2026 | 62.35 | 62.74 | 62.12 | 62.68 | +0.63% | 20.62 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.