ARCX
Datos históricos de State Street SPDR S&P Retail ETF
State Street SPDR S&P Retail ETF · XRT
$84.09
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:19 UTC
- Variación en el periodo
- +3.9%
- Máximo
- US$93.52
- 5 de agosto de 2026
- Mínimo
- US$77.24
- 20 de noviembre de 2025
- Volumen medio diario
- 4.94 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 | 83.91 | 84.26 | 83.44 | 84.09 | +0.21% | 2.61 M |
| 8 oct 2026 | 82.66 | 84.22 | 82.47 | 83.91 | +1.21% | 4.28 M |
| 7 oct 2026 | 82.54 | 83.28 | 82.41 | 82.91 | −0.05% | 2.59 M |
| 6 oct 2026 | 82.87 | 83.51 | 82.60 | 82.95 | +0.04% | 2.26 M |
| 5 oct 2026 | 82.74 | 83.07 | 82.01 | 82.92 | +0.35% | 2.21 M |
| 2 oct 2026 | 83.36 | 83.61 | 82.49 | 82.63 | +0.01% | 2.54 M |
| 1 oct 2026 | 82.27 | 83.26 | 81.58 | 82.62 | +0.57% | 3.75 M |
| 30 sep 2026 | 82.86 | 83.07 | 82.06 | 82.15 | −0.39% | 1.67 M |
| 29 sep 2026 | 82.67 | 82.83 | 81.94 | 82.47 | −0.10% | 2.33 M |
| 28 sep 2026 | 82.04 | 83.08 | 81.65 | 82.55 | +0.10% | 2.92 M |
| 25 sep 2026 | 82.27 | 82.86 | 81.62 | 82.47 | +0.45% | 3.43 M |
| 24 sep 2026 | 82.20 | 82.66 | 81.64 | 82.10 | 0.00% | 2.89 M |
| 23 sep 2026 | 83.59 | 83.60 | 82.05 | 82.10 | −1.88% | 2.81 M |
| 22 sep 2026 | 83.61 | 84.39 | 83.21 | 83.67 | +1.34% | 3.58 M |
| 21 sep 2026 | 82.35 | 83.17 | 81.82 | 82.56 | +0.65% | 2.44 M |
| 18 sep 2026 | 82.47 | 82.82 | 82.00 | 82.03 | −0.95% | 2.77 M |
| 17 sep 2026 | 83.73 | 83.91 | 82.82 | 82.82 | +0.11% | 1.92 M |
| 16 sep 2026 | 83.42 | 84.15 | 82.43 | 82.73 | −0.59% | 5.05 M |
| 15 sep 2026 | 85.44 | 85.51 | 83.12 | 83.22 | −2.69% | 3.89 M |
| 14 sep 2026 | 84.68 | 86.11 | 84.47 | 85.52 | +0.86% | 3.7 M |
| 11 sep 2026 | 84.48 | 84.98 | 84.00 | 84.79 | +1.39% | 2.94 M |
| 10 sep 2026 | 83.72 | 84.02 | 83.12 | 83.63 | −0.79% | 5.07 M |
| 9 sep 2026 | 85.36 | 85.38 | 84.29 | 84.30 | −1.63% | 4.32 M |
| 8 sep 2026 | 87.31 | 87.51 | 85.43 | 85.70 | −2.16% | 4.5 M |
| 4 sep 2026 | 86.42 | 87.71 | 86.28 | 87.59 | +0.99% | 3.04 M |
| 3 sep 2026 | 86.99 | 87.43 | 85.95 | 86.73 | +0.41% | 3.7 M |
| 2 sep 2026 | 86.15 | 86.95 | 85.90 | 86.38 | +0.54% | 2.57 M |
| 1 sep 2026 | 85.62 | 86.70 | 85.29 | 85.92 | −0.21% | 4.41 M |
| 31 ago 2026 | 86.83 | 86.99 | 86.09 | 86.10 | −0.91% | 3.07 M |
| 28 ago 2026 | 87.13 | 87.63 | 86.84 | 86.89 | +0.35% | 2.41 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.