ARCX
Datos históricos de State Street Consumer Staples Select Sector SPDR ETF
State Street Consumer Staples Select Sector SPDR ETF · XLP
$83.43
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:33:49 UTC
- Variación en el periodo
- +6.82%
- Máximo
- US$90.14
- 17 de febrero de 2026
- Mínimo
- US$75.16
- 6 de noviembre de 2025
- Volumen medio diario
- 14.55 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 | 82.96 | 83.54 | 82.96 | 83.43 | +0.01% | 7.75 M |
| 8 oct 2026 | 82.09 | 83.64 | 82.02 | 83.42 | +2.11% | 14.64 M |
| 7 oct 2026 | 82.08 | 82.30 | 81.69 | 81.70 | −0.12% | 9.44 M |
| 6 oct 2026 | 81.07 | 82.03 | 81.03 | 81.80 | +0.94% | 12.02 M |
| 5 oct 2026 | 80.51 | 81.04 | 80.10 | 81.04 | +0.63% | 9.27 M |
| 2 oct 2026 | 80.47 | 80.74 | 80.13 | 80.53 | +0.25% | 9.32 M |
| 1 oct 2026 | 80.57 | 80.66 | 80.15 | 80.33 | −0.33% | 12.9 M |
| 30 sep 2026 | 82.16 | 82.30 | 80.57 | 80.60 | −1.53% | 11.46 M |
| 29 sep 2026 | 81.59 | 81.87 | 81.29 | 81.85 | −0.52% | 14.54 M |
| 28 sep 2026 | 81.81 | 82.51 | 81.55 | 82.28 | +0.27% | 14.11 M |
| 25 sep 2026 | 81.41 | 82.16 | 81.33 | 82.06 | +0.44% | 8.61 M |
| 24 sep 2026 | 82.91 | 83.08 | 81.70 | 81.70 | −0.89% | 10.64 M |
| 23 sep 2026 | 82.66 | 82.98 | 82.25 | 82.43 | −0.36% | 10.78 M |
| 22 sep 2026 | 82.46 | 82.90 | 82.29 | 82.73 | +0.99% | 10.3 M |
| 21 sep 2026 | 82.10 | 82.31 | 81.73 | 81.92 | −1.06% | 8.56 M |
| 18 sep 2026 | 83.14 | 83.20 | 82.80 | 82.80 | −0.83% | 10.63 M |
| 17 sep 2026 | 83.51 | 83.72 | 83.00 | 83.49 | +0.19% | 7.64 M |
| 16 sep 2026 | 83.68 | 84.06 | 83.32 | 83.33 | −0.48% | 9.65 M |
| 15 sep 2026 | 84.00 | 84.07 | 83.57 | 83.73 | −0.82% | 14.38 M |
| 14 sep 2026 | 84.38 | 84.89 | 84.25 | 84.42 | +1.25% | 10.52 M |
| 11 sep 2026 | 83.51 | 83.69 | 83.04 | 83.38 | +0.35% | 10.84 M |
| 10 sep 2026 | 83.37 | 83.81 | 83.06 | 83.09 | +0.05% | 10.35 M |
| 9 sep 2026 | 83.51 | 83.52 | 82.85 | 83.05 | −1.15% | 12.25 M |
| 8 sep 2026 | 84.28 | 84.57 | 83.81 | 84.02 | −0.66% | 13.55 M |
| 4 sep 2026 | 84.82 | 85.30 | 84.54 | 84.58 | −0.80% | 9.9 M |
| 3 sep 2026 | 85.37 | 85.65 | 84.78 | 85.26 | −0.32% | 10.27 M |
| 2 sep 2026 | 85.37 | 86.08 | 85.04 | 85.53 | +0.33% | 8.45 M |
| 1 sep 2026 | 85.51 | 86.16 | 85.15 | 85.25 | +0.32% | 9.35 M |
| 31 ago 2026 | 85.35 | 85.35 | 84.90 | 84.98 | −0.55% | 7.01 M |
| 28 ago 2026 | 85.50 | 85.61 | 85.21 | 85.45 | +0.43% | 6.81 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.