ARCX
Datos históricos de State Street Health Care Select Sector SPDR ETF
State Street Health Care Select Sector SPDR ETF · XLV
$170.81
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:30:14 UTC
- Variación en el periodo
- +20.2%
- Máximo
- US$176.60
- 19 de agosto de 2026
- Mínimo
- US$141.05
- 14 de octubre de 2025
- Volumen medio diario
- 11.35 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 | 167.73 | 171.04 | 167.52 | 170.81 | +1.58% | 7.05 M |
| 8 oct 2026 | 168.23 | 168.51 | 165.19 | 168.16 | −0.39% | 11.12 M |
| 7 oct 2026 | 167.87 | 170.38 | 167.43 | 168.81 | +1.03% | 8.88 M |
| 6 oct 2026 | 168.00 | 169.03 | 165.82 | 167.09 | −0.17% | 7.34 M |
| 5 oct 2026 | 166.00 | 167.78 | 165.49 | 167.37 | +0.72% | 7.3 M |
| 2 oct 2026 | 166.55 | 166.85 | 165.27 | 166.18 | −0.01% | 7.15 M |
| 1 oct 2026 | 168.15 | 168.60 | 165.83 | 166.20 | −1.32% | 10.03 M |
| 30 sep 2026 | 170.16 | 170.54 | 168.39 | 168.42 | −1.35% | 12.13 M |
| 29 sep 2026 | 170.55 | 171.54 | 168.82 | 170.73 | −0.31% | 8.98 M |
| 28 sep 2026 | 169.97 | 171.87 | 169.58 | 171.26 | +0.33% | 6.07 M |
| 25 sep 2026 | 169.94 | 170.97 | 168.67 | 170.70 | +0.49% | 6 M |
| 24 sep 2026 | 168.85 | 171.54 | 168.72 | 169.87 | +0.63% | 8.88 M |
| 23 sep 2026 | 169.93 | 171.02 | 168.19 | 168.80 | −0.64% | 7.44 M |
| 22 sep 2026 | 168.79 | 170.72 | 167.86 | 169.89 | +0.52% | 7.13 M |
| 21 sep 2026 | 167.32 | 169.53 | 166.85 | 169.01 | +0.37% | 7.62 M |
| 18 sep 2026 | 168.27 | 169.06 | 167.78 | 168.39 | −0.25% | 11.44 M |
| 17 sep 2026 | 168.44 | 169.10 | 167.76 | 168.81 | +0.62% | 5.84 M |
| 16 sep 2026 | 167.75 | 168.80 | 167.41 | 167.77 | +0.07% | 7.16 M |
| 15 sep 2026 | 167.79 | 168.20 | 166.18 | 167.66 | −0.05% | 7.43 M |
| 14 sep 2026 | 168.01 | 168.77 | 167.03 | 167.75 | +1.45% | 9.42 M |
| 11 sep 2026 | 166.83 | 167.13 | 165.11 | 165.36 | −0.18% | 6.5 M |
| 10 sep 2026 | 166.50 | 167.08 | 165.58 | 165.66 | −0.55% | 7.94 M |
| 9 sep 2026 | 167.31 | 167.41 | 166.39 | 166.58 | −0.33% | 8.02 M |
| 8 sep 2026 | 168.29 | 168.75 | 166.94 | 167.13 | −2.52% | 11.07 M |
| 4 sep 2026 | 171.39 | 172.53 | 171.24 | 171.45 | −1.04% | 6.09 M |
| 3 sep 2026 | 174.07 | 174.16 | 171.38 | 173.26 | +0.18% | 5.94 M |
| 2 sep 2026 | 172.09 | 174.48 | 172.09 | 172.95 | +0.75% | 7.81 M |
| 1 sep 2026 | 172.62 | 173.53 | 171.03 | 171.67 | +0.66% | 7.82 M |
| 31 ago 2026 | 170.25 | 170.98 | 169.20 | 170.54 | −0.36% | 7.32 M |
| 28 ago 2026 | 171.43 | 171.71 | 170.59 | 171.16 | −0.24% | 4.91 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.