ARCX
Datos históricos de State Street SPDR S&P Oil & Gas Exploration & Production ETF
State Street SPDR S&P Oil & Gas Exploration & Production ETF · XOP
$191.52
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:08 UTC
- Variación en el periodo
- +54.5%
- Máximo
- US$200.89
- 15 de septiembre de 2026
- Mínimo
- US$122.11
- 16 de octubre de 2025
- Volumen medio diario
- 3.76 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 | 192.62 | 195.46 | 191.03 | 191.52 | −1.02% | 2.67 M |
| 8 oct 2026 | 191.59 | 193.82 | 191.12 | 193.49 | +2.79% | 3.21 M |
| 7 oct 2026 | 189.52 | 191.25 | 186.48 | 188.24 | −0.12% | 1.72 M |
| 6 oct 2026 | 185.98 | 189.22 | 185.57 | 188.46 | +0.54% | 1.72 M |
| 5 oct 2026 | 184.68 | 189.09 | 182.38 | 187.44 | +1.36% | 2.51 M |
| 2 oct 2026 | 182.17 | 185.50 | 181.72 | 184.93 | +0.34% | 2.27 M |
| 1 oct 2026 | 178.97 | 184.56 | 178.43 | 184.30 | +2.77% | 3.31 M |
| 30 sep 2026 | 179.73 | 181.85 | 179.05 | 179.33 | +0.39% | 2.1 M |
| 29 sep 2026 | 177.44 | 179.69 | 176.47 | 178.63 | −0.84% | 3.15 M |
| 28 sep 2026 | 183.53 | 183.68 | 179.93 | 180.14 | −0.75% | 3.55 M |
| 25 sep 2026 | 181.45 | 182.26 | 179.69 | 181.50 | −1.39% | 4.72 M |
| 24 sep 2026 | 184.12 | 186.68 | 182.54 | 184.05 | +0.77% | 3.61 M |
| 23 sep 2026 | 183.14 | 185.07 | 181.90 | 182.65 | +0.57% | 5.11 M |
| 22 sep 2026 | 181.77 | 185.65 | 180.98 | 181.61 | −1.70% | 3.92 M |
| 21 sep 2026 | 187.57 | 188.94 | 184.31 | 184.75 | −3.07% | 3.31 M |
| 18 sep 2026 | 192.79 | 193.16 | 190.55 | 190.61 | −1.03% | 2.72 M |
| 17 sep 2026 | 189.80 | 193.03 | 189.25 | 192.59 | +0.41% | 3.63 M |
| 16 sep 2026 | 195.91 | 196.24 | 190.66 | 191.80 | −3.96% | 7.2 M |
| 15 sep 2026 | 194.74 | 200.89 | 194.52 | 199.70 | +3.22% | 3.35 M |
| 14 sep 2026 | 198.86 | 199.46 | 192.99 | 193.47 | −1.15% | 3.8 M |
| 11 sep 2026 | 193.93 | 197.92 | 193.72 | 195.72 | +0.13% | 2.16 M |
| 10 sep 2026 | 198.20 | 198.23 | 192.59 | 195.47 | +0.24% | 5.71 M |
| 9 sep 2026 | 195.97 | 196.38 | 193.75 | 195.01 | +0.57% | 2.24 M |
| 8 sep 2026 | 193.84 | 195.83 | 192.70 | 193.91 | +1.68% | 2.35 M |
| 4 sep 2026 | 191.05 | 191.61 | 188.20 | 190.71 | −0.84% | 1.51 M |
| 3 sep 2026 | 193.23 | 194.52 | 191.58 | 192.33 | −0.43% | 2.28 M |
| 2 sep 2026 | 191.30 | 194.83 | 191.15 | 193.16 | +0.23% | 1.79 M |
| 1 sep 2026 | 192.21 | 192.76 | 189.30 | 192.72 | +1.99% | 2.82 M |
| 31 ago 2026 | 189.77 | 191.24 | 185.65 | 188.96 | +1.62% | 2.03 M |
| 28 ago 2026 | 185.46 | 187.18 | 184.43 | 185.94 | +0.25% | 1.59 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.