XLFD
CEDEAR USDFINANCIAL SELECT SECTOR SPDR FUND · XLF · NYSE Arca
ISIN: ARCAVA4600Y2 · Subyacente: · Valor representado:
Último cierre
29.80
-0.21
-0.70%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 29.82
Mínimo 29.67
Máximo 29.98
Volumen 2733
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 29.82 | 29.98 | 29.67 | 29.80 | 2733 |
| 08/09/2026 | 30.24 | 30.24 | 29.93 | 30.01 | 2717 |
| 07/09/2026 | 30.51 | 31.07 | 30.30 | 30.70 | 426 |
| 04/09/2026 | 31.51 | 31.51 | 30.05 | 30.27 | 1132 |
| 03/09/2026 | 30.40 | 31.30 | 30.16 | 30.40 | 1794 |
| 02/09/2026 | 29.77 | 30.35 | 29.76 | 30.11 | 2996 |
| 01/09/2026 | 30.12 | 31.10 | 29.67 | 29.85 | 2489 |
| 31/08/2026 | 30.21 | 30.55 | 30.03 | 30.20 | 1204 |
| 28/08/2026 | 30.17 | 30.50 | 30.17 | 30.31 | 2875 |
| 27/08/2026 | 30.30 | 30.34 | 29.99 | 30.26 | 2958 |
| 26/08/2026 | 30.68 | 30.69 | 29.76 | 30.26 | 1204 |
| 25/08/2026 | 30.68 | 30.75 | 30.07 | 30.66 | 1544 |
| 24/08/2026 | 29.92 | 31.80 | 29.92 | 30.25 | 2907 |
| 21/08/2026 | 30.25 | 30.25 | 29.83 | 29.84 | 1925 |
| 20/08/2026 | 29.63 | 30.23 | 29.61 | 29.78 | 1641 |
| 19/08/2026 | 30.50 | 30.95 | 29.82 | 29.83 | 1907 |
| 18/08/2026 | 29.92 | 30.70 | 29.87 | 30.20 | 2358 |
| 14/08/2026 | 30.46 | 30.50 | 30.11 | 30.35 | 1143 |
| 13/08/2026 | 30.23 | 30.50 | 30.01 | 30.37 | 1297 |
| 12/08/2026 | 30.29 | 30.30 | 29.95 | 30.25 | 2163 |
| 11/08/2026 | 30.29 | 30.30 | 28.95 | 30.10 | 1523 |
| 10/08/2026 | 30.30 | 30.30 | 29.84 | 30.08 | 1272 |
| 07/08/2026 | 30.30 | 30.90 | 29.71 | 30.09 | 2396 |
| 06/08/2026 | 30.33 | 30.33 | 29.82 | 30.13 | 4372 |
| 05/08/2026 | 30.33 | 30.33 | 28.95 | 30.15 | 4282 |
| 04/08/2026 | 29.67 | 30.33 | 29.67 | 30.18 | 1252 |
| 03/08/2026 | 29.69 | 29.84 | 29.23 | 29.69 | 1061 |
| 31/07/2026 | 30.00 | 30.00 | 29.40 | 29.66 | 777 |
| 30/07/2026 | 29.51 | 29.70 | 29.21 | 29.62 | 1079 |
| 29/07/2026 | 30.20 | 30.78 | 29.30 | 29.57 | 1731 |
| 28/07/2026 | 29.70 | 30.21 | 29.70 | 29.99 | 1914 |
| 27/07/2026 | 29.60 | 29.80 | 29.51 | 29.65 | 322 |
| 24/07/2026 | 29.49 | 29.50 | 29.25 | 29.50 | 813 |
| 23/07/2026 | 28.93 | 29.35 | 28.83 | 29.28 | 862 |
| 22/07/2026 | 29.49 | 29.49 | 29.06 | 29.15 | 1193 |
| 21/07/2026 | 29.00 | 29.70 | 28.90 | 29.23 | 2048 |
| 20/07/2026 | 29.28 | 29.41 | 28.97 | 29.30 | 551 |
| 17/07/2026 | 29.80 | 30.00 | 29.14 | 29.34 | 1634 |
| 16/07/2026 | 29.14 | 29.50 | 29.13 | 29.39 | 1166 |
| 15/07/2026 | 29.23 | 29.37 | 29.00 | 29.30 | 2282 |
| 14/07/2026 | 28.66 | 29.25 | 28.66 | 29.09 | 2803 |
| 13/07/2026 | 28.64 | 29.02 | 28.59 | 29.00 | 2259 |
| 10/07/2026 | 28.70 | 28.70 | 28.44 | 28.60 | 896 |
| 08/07/2026 | 28.50 | 28.90 | 28.35 | 28.38 | 778 |
| 07/07/2026 | 29.41 | 29.41 | 28.53 | 28.66 | 3174 |
| 06/07/2026 | 28.69 | 29.20 | 28.62 | 29.04 | 2211 |
| 03/07/2026 | 28.84 | 30.14 | 28.73 | 29.98 | 1031 |
| 02/07/2026 | 28.25 | 28.72 | 28.25 | 28.72 | 1120 |
| 01/07/2026 | 27.95 | 28.55 | 27.94 | 28.48 | 1255 |
| 30/06/2026 | 27.97 | 27.97 | 27.42 | 27.65 | 1172 |