ARCX
Datos históricos de State Street Technology Select Sector SPDR ETF
State Street Technology Select Sector SPDR ETF · XLK
$198.78
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:55 UTC
- Variación en el periodo
- +42.81%
- Máximo
- US$203.25
- 6 de octubre de 2026
- Mínimo
- US$126.68
- 30 de marzo de 2026
- Volumen medio diario
- 14.1 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 | 199.40 | 199.41 | 197.38 | 198.78 | +0.51% | 5.56 M |
| 8 oct 2026 | 199.75 | 201.26 | 196.48 | 197.78 | −1.79% | 9.13 M |
| 7 oct 2026 | 200.28 | 201.56 | 199.63 | 201.39 | −0.30% | 6.33 M |
| 6 oct 2026 | 202.48 | 203.25 | 201.87 | 202.00 | +0.53% | 6.13 M |
| 5 oct 2026 | 200.27 | 201.30 | 199.95 | 200.93 | +0.56% | 6.6 M |
| 2 oct 2026 | 201.16 | 201.39 | 199.35 | 199.81 | +1.01% | 8.94 M |
| 1 oct 2026 | 196.87 | 198.54 | 195.54 | 197.81 | +1.05% | 10.92 M |
| 30 sep 2026 | 195.47 | 197.06 | 195.26 | 195.75 | +0.64% | 9.11 M |
| 29 sep 2026 | 196.04 | 196.16 | 193.95 | 194.50 | −0.02% | 6.18 M |
| 28 sep 2026 | 195.24 | 196.15 | 192.68 | 194.53 | −0.89% | 6.96 M |
| 25 sep 2026 | 195.53 | 196.94 | 195.05 | 196.27 | +0.80% | 6.01 M |
| 24 sep 2026 | 193.00 | 195.20 | 192.61 | 194.71 | −0.32% | 6.36 M |
| 23 sep 2026 | 196.66 | 196.68 | 193.82 | 195.34 | −0.47% | 5.85 M |
| 22 sep 2026 | 194.59 | 196.51 | 194.47 | 196.27 | +0.73% | 8.74 M |
| 21 sep 2026 | 191.79 | 195.09 | 190.97 | 194.85 | +2.77% | 9.05 M |
| 18 sep 2026 | 189.23 | 189.81 | 187.52 | 189.60 | +0.82% | 7 M |
| 17 sep 2026 | 187.30 | 188.53 | 186.73 | 188.06 | +2.25% | 7.39 M |
| 16 sep 2026 | 184.93 | 186.13 | 182.42 | 183.93 | +0.10% | 8.07 M |
| 15 sep 2026 | 184.50 | 185.07 | 183.46 | 183.74 | −0.29% | 6.15 M |
| 14 sep 2026 | 183.00 | 185.60 | 182.08 | 184.28 | −1.81% | 8.54 M |
| 11 sep 2026 | 187.35 | 188.64 | 186.88 | 187.67 | +1.32% | 6.54 M |
| 10 sep 2026 | 185.24 | 186.52 | 184.57 | 185.22 | −1.41% | 5.57 M |
| 9 sep 2026 | 187.53 | 188.83 | 187.15 | 187.87 | 0.00% | 5.99 M |
| 8 sep 2026 | 188.64 | 189.08 | 187.02 | 187.87 | +0.32% | 8.43 M |
| 4 sep 2026 | 187.19 | 188.20 | 186.42 | 187.28 | +0.70% | 5.11 M |
| 3 sep 2026 | 183.52 | 186.32 | 182.49 | 185.97 | +1.29% | 6.09 M |
| 2 sep 2026 | 183.46 | 183.78 | 182.27 | 183.60 | −0.02% | 5.71 M |
| 1 sep 2026 | 183.70 | 184.92 | 182.63 | 183.64 | −1.53% | 7.65 M |
| 31 ago 2026 | 185.78 | 186.65 | 185.28 | 186.50 | +0.44% | 4.88 M |
| 28 ago 2026 | 188.07 | 188.67 | 185.51 | 185.69 | −1.55% | 6.3 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.