ARCX
Datos históricos de State Street Technology Select Sector SPDR Premium Income ETF
State Street Technology Select Sector SPDR Premium Income ETF · XLKI
$27.27
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:30:11 UTC
- Variación en el periodo
- +6.78%
- Máximo
- US$28.26
- 29 de mayo de 2026
- Mínimo
- US$22.83
- 30 de marzo de 2026
- Volumen medio diario
- 0.01 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 | 27.31 | 27.31 | 27.07 | 27.27 | +0.55% | 49,078.336 |
| 8 oct 2026 | 27.22 | 27.40 | 26.90 | 27.12 | −1.09% | 82,630.799 |
| 7 oct 2026 | 27.40 | 27.47 | 27.24 | 27.42 | −0.25% | 55,708.598 |
| 6 oct 2026 | 27.50 | 27.55 | 27.44 | 27.49 | +0.26% | 141,032.966 |
| 5 oct 2026 | 27.46 | 27.46 | 27.32 | 27.42 | +0.29% | 171,036.335 |
| 2 oct 2026 | 27.43 | 27.43 | 27.28 | 27.34 | +0.51% | 27,360.569 |
| 1 oct 2026 | 27.26 | 27.26 | 27.05 | 27.20 | −0.80% | 33,676.099 |
| 30 sep 2026 | 27.40 | 27.46 | 27.34 | 27.42 | +0.44% | 62,446.58 |
| 29 sep 2026 | 27.48 | 27.48 | 27.25 | 27.30 | −0.04% | 49,453.229 |
| 28 sep 2026 | 27.27 | 27.34 | 27.17 | 27.31 | −0.26% | 44,395.252 |
| 25 sep 2026 | 27.40 | 27.43 | 27.30 | 27.38 | +0.37% | 63,381.923 |
| 24 sep 2026 | 27.14 | 27.28 | 27.10 | 27.28 | +0.04% | 25,489.23 |
| 23 sep 2026 | 27.27 | 27.32 | 27.23 | 27.27 | −0.33% | 41,049.828 |
| 22 sep 2026 | 27.26 | 27.39 | 27.26 | 27.36 | +0.39% | 54,393.774 |
| 21 sep 2026 | 27.16 | 27.29 | 27.03 | 27.26 | +1.06% | 35,681.368 |
| 18 sep 2026 | 26.80 | 26.97 | 26.74 | 26.97 | +0.60% | 27,764.557 |
| 17 sep 2026 | 26.60 | 26.81 | 26.60 | 26.81 | +1.82% | 25,117.034 |
| 16 sep 2026 | 26.44 | 26.57 | 26.23 | 26.33 | +0.20% | 6,952.129 |
| 15 sep 2026 | 26.45 | 26.53 | 26.26 | 26.28 | −0.28% | 12,321.938 |
| 14 sep 2026 | 26.34 | 26.52 | 26.14 | 26.35 | −1.60% | 14,825.332 |
| 11 sep 2026 | 26.60 | 26.84 | 26.60 | 26.78 | +1.35% | 13,072.591 |
| 10 sep 2026 | 26.44 | 26.55 | 26.40 | 26.42 | −0.89% | 13,382.093 |
| 9 sep 2026 | 26.69 | 26.81 | 26.64 | 26.66 | −0.04% | 13,257.324 |
| 8 sep 2026 | 26.75 | 26.81 | 26.65 | 26.67 | +0.10% | 20,395.131 |
| 4 sep 2026 | 26.50 | 26.67 | 26.50 | 26.65 | +0.75% | 11,156.188 |
| 3 sep 2026 | 26.17 | 26.50 | 26.13 | 26.45 | +1.09% | 33,888.323 |
| 2 sep 2026 | 26.09 | 26.20 | 26.04 | 26.16 | +0.24% | 37,382.845 |
| 1 sep 2026 | 26.23 | 26.29 | 26.05 | 26.10 | −2.83% | 30,393.024 |
| 31 ago 2026 | 26.78 | 26.86 | 26.71 | 26.86 | +0.51% | 49,221.538 |
| 28 ago 2026 | 26.97 | 26.99 | 26.72 | 26.72 | −0.73% | 12,580.531 |
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.