ARCX
Datos históricos de State Street Energy Select Sector SPDR Premium Income ETF
State Street Energy Select Sector SPDR Premium Income ETF · XLEI
$28.28
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:07 UTC
- Variación en el periodo
- +19.35%
- Máximo
- US$29.50
- 26 de marzo de 2026
- Mínimo
- US$23.66
- 16 de octubre de 2025
- Volumen medio diario
- 0.07 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 | 28.32 | 28.55 | 28.26 | 28.28 | −0.21% | 249,352.828 |
| 8 oct 2026 | 28.12 | 28.42 | 28.00 | 28.34 | +2.20% | 187,051.673 |
| 7 oct 2026 | 28.00 | 28.00 | 27.56 | 27.73 | −0.22% | 113,479.23 |
| 6 oct 2026 | 27.55 | 27.91 | 27.51 | 27.79 | +0.62% | 208,371.733 |
| 5 oct 2026 | 27.26 | 27.76 | 27.13 | 27.62 | +0.84% | 268,935.839 |
| 2 oct 2026 | 27.01 | 27.48 | 27.01 | 27.39 | −0.04% | 312,419.513 |
| 1 oct 2026 | 27.01 | 27.40 | 26.78 | 27.40 | −0.15% | 250,724.717 |
| 30 sep 2026 | 27.65 | 27.66 | 27.40 | 27.44 | +0.07% | 267,864.432 |
| 29 sep 2026 | 27.38 | 27.52 | 27.16 | 27.42 | −0.83% | 723,356.103 |
| 28 sep 2026 | 27.96 | 27.99 | 27.55 | 27.65 | +0.07% | 307,666.675 |
| 25 sep 2026 | 27.63 | 27.71 | 27.47 | 27.63 | −0.72% | 243,137.496 |
| 24 sep 2026 | 27.96 | 28.09 | 27.75 | 27.83 | +0.36% | 179,450.737 |
| 23 sep 2026 | 27.73 | 27.92 | 27.57 | 27.73 | +0.87% | 156,074.156 |
| 22 sep 2026 | 27.48 | 27.82 | 27.30 | 27.49 | −0.97% | 257,870.468 |
| 21 sep 2026 | 28.08 | 28.12 | 27.67 | 27.76 | −1.46% | 422,057.038 |
| 18 sep 2026 | 28.28 | 28.40 | 28.11 | 28.17 | −0.04% | 142,212.313 |
| 17 sep 2026 | 28.01 | 28.27 | 27.91 | 28.18 | +0.46% | 236,954.975 |
| 16 sep 2026 | 28.35 | 28.43 | 27.90 | 28.05 | −1.92% | 350,719.195 |
| 15 sep 2026 | 28.40 | 28.60 | 28.32 | 28.60 | +1.38% | 360,085.304 |
| 14 sep 2026 | 28.62 | 28.62 | 28.08 | 28.21 | −0.35% | 280,972.513 |
| 11 sep 2026 | 28.20 | 28.43 | 28.18 | 28.31 | +0.57% | 102,580.647 |
| 10 sep 2026 | 28.58 | 28.58 | 28.04 | 28.15 | −0.57% | 274,956.566 |
| 9 sep 2026 | 28.36 | 28.40 | 28.21 | 28.31 | +0.53% | 517,971.841 |
| 8 sep 2026 | 28.08 | 28.26 | 28.03 | 28.16 | +0.93% | 209,631.252 |
| 4 sep 2026 | 28.01 | 28.01 | 27.74 | 27.90 | −0.39% | 92,133.96 |
| 3 sep 2026 | 28.27 | 28.27 | 28.01 | 28.01 | −0.53% | 644,554.629 |
| 2 sep 2026 | 28.03 | 28.20 | 27.89 | 28.16 | +0.28% | 197,490.565 |
| 1 sep 2026 | 28.09 | 28.20 | 27.88 | 28.08 | −0.53% | 185,315.01 |
| 31 ago 2026 | 28.20 | 28.31 | 27.98 | 28.23 | +1.33% | 240,224.627 |
| 28 ago 2026 | 27.80 | 27.89 | 27.58 | 27.86 | +0.72% | 153,139.241 |
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.