ARCX
Datos históricos de State Street Financial Select Sector SPDR ETF
State Street Financial Select Sector SPDR ETF · XLF
$54.73
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:45 UTC
- Variación en el periodo
- +4.93%
- Máximo
- US$58.60
- 3 de septiembre de 2026
- Mínimo
- US$47.67
- 27 de marzo de 2026
- Volumen medio diario
- 41.52 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 | 54.25 | 54.82 | 54.21 | 54.73 | +0.92% | 35.48 M |
| 8 oct 2026 | 53.48 | 54.34 | 53.47 | 54.23 | +0.89% | 47.7 M |
| 7 oct 2026 | 53.53 | 53.82 | 53.41 | 53.75 | −0.48% | 36.83 M |
| 6 oct 2026 | 53.97 | 54.30 | 53.88 | 54.01 | +0.24% | 21.76 M |
| 5 oct 2026 | 53.50 | 53.97 | 53.30 | 53.88 | +0.73% | 28.81 M |
| 2 oct 2026 | 53.54 | 53.76 | 53.21 | 53.49 | +0.06% | 30.29 M |
| 1 oct 2026 | 53.25 | 53.62 | 52.81 | 53.46 | +0.11% | 41.55 M |
| 30 sep 2026 | 53.99 | 54.03 | 53.37 | 53.40 | −1.13% | 55.81 M |
| 29 sep 2026 | 54.17 | 54.35 | 53.72 | 54.01 | −0.33% | 53.09 M |
| 28 sep 2026 | 54.67 | 54.73 | 54.14 | 54.19 | −1.19% | 39.82 M |
| 25 sep 2026 | 54.63 | 54.89 | 54.31 | 54.84 | +0.57% | 29.11 M |
| 24 sep 2026 | 54.61 | 54.82 | 54.25 | 54.53 | −0.02% | 28.81 M |
| 23 sep 2026 | 54.50 | 55.08 | 54.46 | 54.54 | −0.47% | 42.7 M |
| 22 sep 2026 | 56.00 | 56.05 | 54.55 | 54.80 | −1.97% | 69.84 M |
| 21 sep 2026 | 56.05 | 56.21 | 55.72 | 55.90 | +0.07% | 30.64 M |
| 18 sep 2026 | 55.66 | 55.98 | 55.46 | 55.86 | −0.04% | 36.02 M |
| 17 sep 2026 | 56.27 | 56.40 | 55.56 | 55.88 | −0.09% | 29.19 M |
| 16 sep 2026 | 56.82 | 56.85 | 55.44 | 55.93 | −1.62% | 53.07 M |
| 15 sep 2026 | 56.97 | 56.99 | 56.46 | 56.85 | −0.32% | 30.17 M |
| 14 sep 2026 | 57.34 | 57.57 | 56.76 | 57.03 | −0.38% | 38.16 M |
| 11 sep 2026 | 57.44 | 57.62 | 56.96 | 57.25 | +0.67% | 34.71 M |
| 10 sep 2026 | 56.91 | 57.11 | 56.69 | 56.87 | −0.33% | 25.36 M |
| 9 sep 2026 | 57.13 | 57.33 | 56.73 | 57.06 | −0.42% | 27.52 M |
| 8 sep 2026 | 57.71 | 57.82 | 57.26 | 57.30 | −1.38% | 38.24 M |
| 4 sep 2026 | 58.04 | 58.38 | 57.92 | 58.10 | −0.79% | 26.36 M |
| 3 sep 2026 | 58.00 | 58.60 | 57.99 | 58.56 | +1.56% | 32.67 M |
| 2 sep 2026 | 57.38 | 58.23 | 57.32 | 57.66 | +0.80% | 31.32 M |
| 1 sep 2026 | 57.61 | 57.98 | 57.13 | 57.20 | −0.88% | 32.4 M |
| 31 ago 2026 | 57.86 | 57.93 | 57.69 | 57.71 | −0.67% | 25.22 M |
| 28 ago 2026 | 57.98 | 58.41 | 57.92 | 58.10 | +0.38% | 25.14 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.