ARCX
Datos históricos de State Street SPDR S&P Metals & Mining ETF
State Street SPDR S&P Metals & Mining ETF · XME
$106.35
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:29:02 UTC
- Variación en el periodo
- +5.42%
- Máximo
- US$135.68
- 26 de enero de 2026
- Mínimo
- US$85.63
- 21 de noviembre de 2025
- Volumen medio diario
- 2.41 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 | 105.93 | 107.45 | 105.09 | 106.35 | +1.66% | 957,336.198 |
| 8 oct 2026 | 104.23 | 105.56 | 103.95 | 104.61 | −0.22% | 1.22 M |
| 7 oct 2026 | 105.70 | 105.79 | 104.35 | 104.84 | −3.14% | 1.43 M |
| 6 oct 2026 | 108.86 | 109.05 | 107.14 | 108.24 | +0.45% | 971,190.172 |
| 5 oct 2026 | 105.99 | 108.98 | 105.21 | 107.76 | +1.91% | 1.61 M |
| 2 oct 2026 | 105.66 | 106.86 | 105.36 | 105.74 | +1.39% | 1.84 M |
| 1 oct 2026 | 102.93 | 104.69 | 101.89 | 104.29 | +0.70% | 1.41 M |
| 30 sep 2026 | 104.69 | 106.59 | 103.52 | 103.56 | −0.33% | 1.21 M |
| 29 sep 2026 | 105.80 | 105.88 | 102.65 | 103.90 | −1.44% | 2.3 M |
| 28 sep 2026 | 105.97 | 106.90 | 105.00 | 105.42 | −2.69% | 1.38 M |
| 25 sep 2026 | 108.02 | 108.93 | 106.92 | 108.33 | +0.34% | 923,738.294 |
| 24 sep 2026 | 108.69 | 108.90 | 107.08 | 107.96 | −1.48% | 2.14 M |
| 23 sep 2026 | 110.22 | 110.44 | 108.74 | 109.58 | −2.11% | 1.24 M |
| 22 sep 2026 | 109.40 | 112.44 | 108.74 | 111.94 | +2.70% | 1.53 M |
| 21 sep 2026 | 110.04 | 110.37 | 108.65 | 109.00 | +0.29% | 1.34 M |
| 18 sep 2026 | 111.40 | 111.82 | 108.29 | 108.68 | −2.37% | 1.74 M |
| 17 sep 2026 | 111.52 | 112.27 | 110.57 | 111.32 | +2.34% | 1.16 M |
| 16 sep 2026 | 110.90 | 110.90 | 106.86 | 108.77 | −0.61% | 2.01 M |
| 15 sep 2026 | 110.50 | 110.82 | 107.98 | 109.44 | −0.66% | 1.39 M |
| 14 sep 2026 | 111.22 | 111.55 | 109.96 | 110.17 | −3.04% | 1.8 M |
| 11 sep 2026 | 116.03 | 116.42 | 113.52 | 113.63 | −0.99% | 1.77 M |
| 10 sep 2026 | 116.14 | 116.86 | 114.69 | 114.77 | −3.71% | 1.19 M |
| 9 sep 2026 | 120.68 | 122.20 | 119.05 | 119.19 | −0.63% | 1.89 M |
| 8 sep 2026 | 119.10 | 121.55 | 119.10 | 119.95 | +1.12% | 1.46 M |
| 4 sep 2026 | 117.42 | 119.18 | 117.33 | 118.62 | +0.20% | 801,565.225 |
| 3 sep 2026 | 121.53 | 121.72 | 117.68 | 118.38 | −0.90% | 1.21 M |
| 2 sep 2026 | 117.00 | 120.32 | 117.00 | 119.46 | +3.19% | 1.59 M |
| 1 sep 2026 | 115.81 | 117.80 | 114.79 | 115.77 | −2.00% | 1.97 M |
| 31 ago 2026 | 119.08 | 119.52 | 117.60 | 118.13 | −0.51% | 1.13 M |
| 28 ago 2026 | 123.26 | 123.81 | 118.38 | 118.74 | −3.46% | 1.68 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.