ARCX
Datos históricos de State Street SPDR S&P Semiconductor ETF
State Street SPDR S&P Semiconductor ETF · XSD
$527.93
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:14 UTC
- Variación en el periodo
- +67.27%
- Máximo
- US$658.14
- 3 de junio de 2026
- Mínimo
- US$280.83
- 21 de noviembre de 2025
- Volumen medio diario
- 0.08 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 | 534.77 | 536.90 | 519.67 | 527.93 | −0.05% | 97,477.102 |
| 8 oct 2026 | 540.17 | 541.89 | 520.69 | 528.18 | −3.68% | 242,495.806 |
| 7 oct 2026 | 547.40 | 552.43 | 544.87 | 548.38 | −1.80% | 97,231.26 |
| 6 oct 2026 | 559.47 | 562.19 | 556.54 | 558.42 | +1.09% | 54,933.389 |
| 5 oct 2026 | 554.55 | 555.19 | 545.71 | 552.42 | −0.50% | 97,550.413 |
| 2 oct 2026 | 550.55 | 560.71 | 550.00 | 555.21 | +3.59% | 130,832.468 |
| 1 oct 2026 | 531.12 | 539.71 | 525.76 | 535.99 | +1.20% | 110,236.222 |
| 30 sep 2026 | 531.65 | 534.51 | 525.74 | 529.62 | −0.07% | 62,639.237 |
| 29 sep 2026 | 536.39 | 537.55 | 528.65 | 530.00 | +0.44% | 121,753.601 |
| 28 sep 2026 | 536.98 | 538.38 | 520.61 | 527.67 | −2.42% | 166,440.027 |
| 25 sep 2026 | 531.85 | 545.15 | 530.95 | 540.74 | +2.67% | 110,404.398 |
| 24 sep 2026 | 518.68 | 527.19 | 515.99 | 526.70 | −0.14% | 116,848.049 |
| 23 sep 2026 | 535.24 | 535.85 | 521.05 | 527.44 | −1.31% | 158,062.49 |
| 22 sep 2026 | 521.34 | 535.06 | 520.95 | 534.45 | +1.89% | 143,378.452 |
| 21 sep 2026 | 517.16 | 527.06 | 513.32 | 524.56 | +3.53% | 85,095.272 |
| 18 sep 2026 | 503.78 | 506.96 | 498.70 | 506.66 | +1.48% | 71,377.229 |
| 17 sep 2026 | 493.97 | 501.76 | 492.17 | 499.27 | +4.06% | 91,622.044 |
| 16 sep 2026 | 487.26 | 489.15 | 474.00 | 479.80 | −0.14% | 109,121.335 |
| 15 sep 2026 | 478.93 | 485.00 | 475.90 | 480.49 | +1.24% | 500,924.838 |
| 14 sep 2026 | 482.03 | 486.13 | 473.82 | 474.62 | −6.12% | 144,754.413 |
| 11 sep 2026 | 498.01 | 509.92 | 496.93 | 505.57 | +3.08% | 74,944.33 |
| 10 sep 2026 | 483.83 | 494.98 | 480.76 | 490.47 | −1.05% | 91,399.783 |
| 9 sep 2026 | 492.41 | 503.80 | 492.41 | 495.65 | −0.07% | 45,216.514 |
| 8 sep 2026 | 499.80 | 503.69 | 494.56 | 495.98 | +0.92% | 149,734.051 |
| 4 sep 2026 | 482.18 | 491.63 | 481.74 | 491.45 | +2.70% | 48,042.89 |
| 3 sep 2026 | 474.00 | 479.29 | 466.34 | 478.52 | +0.30% | 79,823.068 |
| 2 sep 2026 | 470.97 | 477.54 | 466.83 | 477.10 | +0.88% | 90,376.025 |
| 1 sep 2026 | 473.94 | 475.38 | 467.05 | 472.93 | −2.52% | 158,556.268 |
| 31 ago 2026 | 483.02 | 486.11 | 480.36 | 485.14 | +0.68% | 98,717.803 |
| 28 ago 2026 | 496.98 | 496.98 | 479.57 | 481.84 | −3.68% | 96,796.965 |
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.