ARCX
Datos históricos de State Street Consumer Discretionary Select Sector SPDR ETF
State Street Consumer Discretionary Select Sector SPDR ETF · XLY
$112.85
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:29 UTC
- Variación en el periodo
- −1.33%
- Máximo
- US$125.01
- 12 de enero de 2026
- Mínimo
- US$105.19
- 30 de marzo de 2026
- Volumen medio diario
- 9.22 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 | 112.36 | 112.99 | 112.21 | 112.85 | +1.02% | 6.87 M |
| 8 oct 2026 | 110.82 | 111.76 | 110.72 | 111.71 | +0.31% | 5.7 M |
| 7 oct 2026 | 111.03 | 111.51 | 110.58 | 111.36 | −0.32% | 6.71 M |
| 6 oct 2026 | 110.85 | 111.78 | 110.65 | 111.72 | +1.18% | 5.9 M |
| 5 oct 2026 | 109.77 | 110.86 | 109.50 | 110.42 | +0.35% | 7.06 M |
| 2 oct 2026 | 109.89 | 110.64 | 109.61 | 110.04 | +1.13% | 8.62 M |
| 1 oct 2026 | 109.21 | 109.38 | 107.99 | 108.81 | −0.03% | 7.75 M |
| 30 sep 2026 | 109.26 | 109.70 | 108.61 | 108.84 | −0.28% | 5.64 M |
| 29 sep 2026 | 109.35 | 109.57 | 108.68 | 109.15 | +0.14% | 7.69 M |
| 28 sep 2026 | 109.64 | 109.93 | 108.91 | 109.00 | −1.41% | 6.45 M |
| 25 sep 2026 | 110.67 | 110.92 | 109.65 | 110.56 | +0.22% | 6.13 M |
| 24 sep 2026 | 110.16 | 110.90 | 109.62 | 110.32 | −0.30% | 5 M |
| 23 sep 2026 | 111.71 | 112.08 | 110.36 | 110.65 | −1.50% | 6.96 M |
| 22 sep 2026 | 112.98 | 113.29 | 111.98 | 112.33 | +0.09% | 7.64 M |
| 21 sep 2026 | 111.54 | 112.61 | 111.12 | 112.23 | +1.08% | 4.98 M |
| 18 sep 2026 | 111.46 | 111.77 | 110.63 | 111.03 | −0.32% | 5.42 M |
| 17 sep 2026 | 112.04 | 112.24 | 111.17 | 111.39 | +1.10% | 4.51 M |
| 16 sep 2026 | 111.10 | 111.46 | 109.63 | 110.18 | −0.63% | 8.88 M |
| 15 sep 2026 | 112.53 | 112.63 | 110.56 | 110.88 | −1.75% | 12.69 M |
| 14 sep 2026 | 112.31 | 113.28 | 112.11 | 112.85 | −0.10% | 5.28 M |
| 11 sep 2026 | 112.87 | 113.25 | 112.55 | 112.96 | +0.89% | 4.54 M |
| 10 sep 2026 | 111.49 | 112.65 | 111.02 | 111.96 | −0.44% | 5.81 M |
| 9 sep 2026 | 112.96 | 113.27 | 112.27 | 112.46 | −1.34% | 7.68 M |
| 8 sep 2026 | 114.47 | 114.63 | 113.75 | 113.99 | −0.80% | 7.82 M |
| 4 sep 2026 | 115.26 | 115.74 | 114.46 | 114.91 | −1.33% | 5.12 M |
| 3 sep 2026 | 115.93 | 117.07 | 115.83 | 116.46 | +1.39% | 5.66 M |
| 2 sep 2026 | 114.99 | 115.11 | 114.25 | 114.86 | +0.24% | 4.24 M |
| 1 sep 2026 | 115.42 | 115.62 | 114.32 | 114.59 | −1.72% | 5.88 M |
| 31 ago 2026 | 116.56 | 117.14 | 116.29 | 116.59 | −0.53% | 4.91 M |
| 28 ago 2026 | 116.71 | 117.57 | 116.38 | 117.21 | +1.15% | 4.51 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.