ARCX
Datos históricos de State Street Real Estate Select Sector SPDR ETF
State Street Real Estate Select Sector SPDR ETF · XLRE
$41.61
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:31 UTC
- Variación en el periodo
- +2.29%
- Máximo
- US$46.46
- 28 de julio de 2026
- Mínimo
- US$39.73
- 22 de diciembre de 2025
- Volumen medio diario
- 7.04 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 | 41.18 | 41.69 | 41.15 | 41.61 | +1.86% | 7.01 M |
| 8 oct 2026 | 40.46 | 40.92 | 40.29 | 40.85 | +0.69% | 7.9 M |
| 7 oct 2026 | 41.18 | 41.18 | 40.56 | 40.57 | −1.29% | 9.21 M |
| 6 oct 2026 | 40.79 | 41.27 | 40.74 | 41.10 | +1.06% | 7.39 M |
| 5 oct 2026 | 40.77 | 40.89 | 40.43 | 40.67 | −0.34% | 9.11 M |
| 2 oct 2026 | 40.96 | 41.30 | 40.75 | 40.81 | +0.32% | 6.39 M |
| 1 oct 2026 | 40.78 | 40.86 | 40.41 | 40.68 | −0.56% | 9.51 M |
| 30 sep 2026 | 41.52 | 41.56 | 40.87 | 40.91 | −1.04% | 7.96 M |
| 29 sep 2026 | 41.23 | 41.52 | 41.07 | 41.34 | −0.02% | 6.55 M |
| 28 sep 2026 | 41.62 | 41.72 | 41.22 | 41.35 | −0.51% | 8.79 M |
| 25 sep 2026 | 41.78 | 41.80 | 41.33 | 41.56 | −0.22% | 5.78 M |
| 24 sep 2026 | 42.03 | 42.10 | 41.63 | 41.65 | −0.45% | 5.73 M |
| 23 sep 2026 | 42.10 | 42.43 | 41.81 | 41.84 | −1.55% | 6.79 M |
| 22 sep 2026 | 42.58 | 42.67 | 42.42 | 42.50 | −0.21% | 4.84 M |
| 21 sep 2026 | 42.35 | 42.64 | 42.29 | 42.59 | +0.14% | 5.26 M |
| 18 sep 2026 | 42.59 | 42.80 | 42.50 | 42.53 | −0.95% | 6.19 M |
| 17 sep 2026 | 43.10 | 43.17 | 42.85 | 42.94 | +0.30% | 4.36 M |
| 16 sep 2026 | 43.07 | 43.49 | 42.61 | 42.81 | −0.60% | 5.31 M |
| 15 sep 2026 | 43.11 | 43.16 | 42.70 | 43.07 | −0.12% | 4.64 M |
| 14 sep 2026 | 43.39 | 43.59 | 42.97 | 43.12 | −0.69% | 6.18 M |
| 11 sep 2026 | 43.40 | 43.55 | 43.23 | 43.42 | +0.86% | 4.39 M |
| 10 sep 2026 | 43.47 | 43.61 | 42.94 | 43.05 | −0.83% | 4.73 M |
| 9 sep 2026 | 43.75 | 43.91 | 43.38 | 43.41 | −1.12% | 5.9 M |
| 8 sep 2026 | 43.67 | 44.26 | 43.66 | 43.90 | −0.07% | 4.88 M |
| 4 sep 2026 | 44.04 | 44.28 | 43.88 | 43.93 | −0.72% | 3.83 M |
| 3 sep 2026 | 44.08 | 44.27 | 43.84 | 44.25 | +1.19% | 4.41 M |
| 2 sep 2026 | 44.01 | 44.05 | 43.57 | 43.73 | −0.70% | 7.66 M |
| 1 sep 2026 | 44.13 | 44.40 | 43.90 | 44.04 | −0.16% | 6.78 M |
| 31 ago 2026 | 44.30 | 44.35 | 43.87 | 44.11 | −0.83% | 7.4 M |
| 28 ago 2026 | 44.89 | 44.90 | 44.39 | 44.48 | −0.40% | 3.96 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.