ARCX
Datos históricos de State Street Industrial Select Sector SPDR ETF
State Street Industrial Select Sector SPDR ETF · XLI
$169.25
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:35 UTC
- Variación en el periodo
- +12.91%
- Máximo
- US$188.19
- 5 de agosto de 2026
- Mínimo
- US$147.14
- 21 de noviembre de 2025
- Volumen medio diario
- 9.83 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 | 168.71 | 169.50 | 167.91 | 169.25 | +0.50% | 3.89 M |
| 8 oct 2026 | 166.92 | 168.66 | 166.58 | 168.40 | +0.33% | 9.14 M |
| 7 oct 2026 | 169.70 | 170.21 | 167.23 | 167.84 | −2.18% | 8.17 M |
| 6 oct 2026 | 170.70 | 172.34 | 170.26 | 171.58 | +0.87% | 5.85 M |
| 5 oct 2026 | 169.64 | 170.83 | 168.15 | 170.10 | +0.09% | 6.41 M |
| 2 oct 2026 | 170.20 | 171.00 | 168.81 | 169.95 | +0.78% | 6.12 M |
| 1 oct 2026 | 167.14 | 169.01 | 166.18 | 168.64 | +0.99% | 9.34 M |
| 30 sep 2026 | 169.57 | 169.79 | 166.93 | 166.98 | −1.27% | 7.54 M |
| 29 sep 2026 | 169.12 | 170.48 | 168.25 | 169.13 | +0.21% | 6.6 M |
| 28 sep 2026 | 169.36 | 169.94 | 167.94 | 168.78 | −0.97% | 7.82 M |
| 25 sep 2026 | 169.53 | 171.03 | 169.03 | 170.43 | +0.95% | 7.29 M |
| 24 sep 2026 | 168.75 | 170.05 | 168.25 | 168.83 | −0.75% | 8.6 M |
| 23 sep 2026 | 169.71 | 171.13 | 169.58 | 170.10 | −0.10% | 8.01 M |
| 22 sep 2026 | 170.68 | 170.71 | 169.13 | 170.27 | +0.17% | 7.21 M |
| 21 sep 2026 | 170.36 | 170.69 | 168.56 | 169.98 | +0.14% | 8.55 M |
| 18 sep 2026 | 169.00 | 169.92 | 168.48 | 169.75 | +0.44% | 8.56 M |
| 17 sep 2026 | 171.51 | 171.51 | 168.66 | 169.01 | +0.18% | 5.85 M |
| 16 sep 2026 | 169.61 | 170.68 | 167.49 | 168.71 | −0.08% | 8.92 M |
| 15 sep 2026 | 170.47 | 171.03 | 168.42 | 168.85 | −0.64% | 8.89 M |
| 14 sep 2026 | 168.67 | 170.14 | 168.34 | 169.93 | −1.42% | 7.36 M |
| 11 sep 2026 | 172.45 | 172.92 | 171.87 | 172.37 | +1.07% | 5.58 M |
| 10 sep 2026 | 170.83 | 171.68 | 170.00 | 170.55 | −0.72% | 7.83 M |
| 9 sep 2026 | 173.53 | 174.16 | 171.71 | 171.79 | −1.51% | 6.41 M |
| 8 sep 2026 | 175.14 | 175.71 | 174.27 | 174.42 | −0.48% | 6.23 M |
| 4 sep 2026 | 174.34 | 175.78 | 174.10 | 175.27 | +0.41% | 5.84 M |
| 3 sep 2026 | 173.76 | 174.56 | 172.02 | 174.56 | +1.03% | 8.34 M |
| 2 sep 2026 | 173.34 | 173.34 | 171.62 | 172.78 | +0.03% | 10.83 M |
| 1 sep 2026 | 174.34 | 175.44 | 172.15 | 172.73 | −1.37% | 9.14 M |
| 31 ago 2026 | 176.09 | 176.26 | 174.73 | 175.13 | −1.13% | 7.36 M |
| 28 ago 2026 | 179.44 | 179.52 | 176.65 | 177.14 | −0.93% | 8.24 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.