SPDR S

XRT
🏛️ Estados Unidos →
86.56
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 88.02 88.27 88.02 88.11 148.6K
09:31 88.11 88.14 87.87 88.05 25.5K
09:32 88.04 88.05 87.89 88.03 25.3K
09:33 88.03 88.03 87.97 87.97 2.4K
09:34 88.08 88.08 87.96 87.96 4.1K
09:35 87.99 88.05 87.95 87.97 67.4K
09:36 87.95 87.96 87.90 87.92 21.4K
09:37 87.94 88.00 87.93 88.00 2.4K
09:38 88.04 88.10 87.99 88.10 6.1K
09:39 88.08 88.08 88.02 88.02 8.7K
09:40 88.01 88.08 88.01 88.08 2.5K
09:41 88.07 88.11 88.03 88.04 10.0K
09:42 88.05 88.05 87.93 88.00 4.2K
09:43 87.97 88.09 87.97 88.02 13.2K
09:44 88.02 88.02 87.96 87.96 15.9K
09:45 87.89 87.98 87.85 87.97 26.2K
09:46 87.95 88.08 87.94 88.02 12.1K
09:47 88.09 88.09 88.01 88.01 4.0K
09:48 88.02 88.06 88.00 88.03 37.7K
09:49 88.08 88.15 88.08 88.15 1.9K
09:50 88.15 88.23 88.15 88.23 7.0K
09:51 88.20 88.26 88.19 88.21 22.7K
09:52 88.19 88.19 88.14 88.17 4.8K
09:53 88.17 88.19 88.13 88.14 3.2K
09:54 88.18 88.19 88.08 88.09 9.2K
09:55 88.07 88.07 87.98 87.98 5.5K
09:56 87.99 88.05 87.99 88.04 6.5K
09:57 88.05 88.10 88.02 88.10 23.5K
09:58 88.07 88.15 88.07 88.15 4.0K
09:59 88.14 88.22 88.14 88.22 8.6K
10:00 88.33 88.41 88.33 88.38 41.5K
10:01 88.39 88.43 88.38 88.41 13.6K
10:02 88.42 88.43 88.34 88.34 8.5K
10:03 88.39 88.40 88.34 88.35 10.4K
10:04 88.36 88.39 88.35 88.37 6.0K
10:05 88.35 88.37 88.35 88.35 6.7K
10:06 88.36 88.42 88.36 88.39 13.6K
10:07 88.38 88.38 88.34 88.35 5.2K
10:08 88.34 88.38 88.34 88.38 10.9K
10:09 88.39 88.39 88.36 88.36 6.8K
10:10 88.37 88.38 88.35 88.36 13.9K
10:11 88.34 88.36 88.34 88.35 2.9K
10:12 88.36 88.42 88.36 88.42 3.7K
10:13 88.46 88.46 88.42 88.44 2.9K
10:14 88.45 88.45 88.37 88.41 3.1K
10:15 88.38 88.39 88.35 88.35 6.4K
10:16 88.35 88.39 88.34 88.39 10.7K
10:17 88.38 88.40 88.36 88.36 2.1K
10:18 88.34 88.46 88.34 88.46 12.9K
10:19 88.45 88.46 88.44 88.45 14.1K
10:20 88.46 88.47 88.42 88.47 8.8K
10:21 88.45 88.45 88.41 88.41 5.1K
10:22 88.42 88.47 88.42 88.47 9.5K
10:23 88.48 88.55 88.48 88.55 38.9K
10:24 88.54 88.59 88.54 88.59 7.4K
10:25 88.61 88.65 88.61 88.65 9.3K
10:26 88.66 88.68 88.66 88.68 7.8K
10:27 88.67 88.72 88.67 88.67 18.7K
10:28 88.66 88.66 88.63 88.65 3.6K
10:29 88.64 88.68 88.64 88.66 5.1K
10:30 88.67 88.68 88.64 88.66 5.8K
10:31 88.67 88.69 88.67 88.67 3.6K
10:32 88.65 88.68 88.64 88.68 7.9K
10:33 88.69 88.70 88.65 88.67 3.9K
10:34 88.66 88.68 88.66 88.68 7.4K
10:35 88.69 88.70 88.65 88.68 15.7K
10:36 88.69 88.69 88.66 88.68 4.7K
10:37 88.68 88.71 88.65 88.70 6.9K
10:38 88.69 88.72 88.67 88.67 8.7K
10:39 88.68 88.68 88.60 88.60 3.1K
10:40 88.63 88.63 88.60 88.61 4.6K
10:41 88.61 88.61 88.58 88.60 11.4K
10:42 88.61 88.68 88.61 88.65 87.8K
10:43 88.66 88.66 88.62 88.64 13.3K
10:44 88.62 88.62 88.56 88.57 13.4K
10:45 88.58 88.63 88.56 88.63 21.4K
10:46 88.62 88.64 88.60 88.62 6.0K
10:47 88.63 88.67 88.61 88.62 30.7K
10:48 88.62 88.64 88.61 88.64 9.0K
10:49 88.67 88.67 88.60 88.60 7.4K
10:50 88.59 88.59 88.52 88.54 7.6K
10:51 88.55 88.56 88.48 88.48 16.1K
10:52 88.47 88.47 88.42 88.44 7.3K
10:53 88.45 88.45 88.44 88.45 10.1K
10:54 88.44 88.45 88.41 88.41 4.6K
10:55 88.40 88.40 88.36 88.38 11.8K
10:56 88.38 88.38 88.31 88.31 6.8K
10:57 88.32 88.33 88.29 88.29 6.6K
10:58 88.29 88.32 88.29 88.32 8.0K
10:59 88.32 88.32 88.29 88.30 4.8K
11:00 88.32 88.36 88.31 88.36 17.4K
11:01 88.35 88.37 88.33 88.33 20.8K
11:02 88.33 88.33 88.28 88.28 7.7K
11:03 88.30 88.31 88.28 88.30 4.7K
11:04 88.30 88.32 88.29 88.30 3.9K
11:05 88.29 88.34 88.29 88.34 9.5K
11:06 88.25 88.35 88.25 88.31 66.0K
11:07 88.28 88.28 88.26 88.28 9.8K
11:08 88.29 88.30 88.25 88.26 7.9K
11:09 88.26 88.27 88.22 88.22 3.8K
11:10 88.22 88.25 88.19 88.21 14.3K
11:11 88.22 88.22 88.15 88.18 8.7K
11:12 88.17 88.19 88.16 88.16 5.4K
11:13 88.17 88.19 88.13 88.13 9.4K
11:14 88.18 88.20 88.17 88.20 5.0K
11:15 88.21 88.26 88.20 88.26 4.0K
11:16 88.25 88.25 88.23 88.25 7.1K
11:17 88.25 88.26 88.23 88.25 13.9K
11:18 88.26 88.26 88.22 88.23 15.6K
11:19 88.24 88.28 88.24 88.28 10.7K
11:20 88.29 88.32 88.29 88.32 14.0K
11:21 88.33 88.34 88.31 88.33 9.6K
11:22 88.32 88.32 88.25 88.25 19.2K
11:23 88.23 88.23 88.20 88.20 5.8K
11:24 88.21 88.23 88.21 88.23 3.3K
11:25 88.24 88.24 88.21 88.21 2.3K
11:26 88.24 88.30 88.24 88.30 2.8K
11:27 88.30 88.32 88.29 88.30 4.6K
11:28 88.30 88.31 88.28 88.30 6.8K
11:29 88.29 88.29 88.27 88.28 6.4K
11:30 88.30 88.37 88.30 88.34 6.7K
11:31 88.34 88.38 88.33 88.36 4.1K
11:32 88.36 88.37 88.34 88.35 3.6K
11:33 88.34 88.36 88.34 88.36 2.9K
11:34 88.37 88.37 88.32 88.32 6.3K
11:35 88.33 88.35 88.32 88.35 3.5K
11:36 88.36 88.42 88.36 88.38 6.8K
11:37 88.41 88.42 88.40 88.41 2.7K
11:38 88.42 88.43 88.40 88.40 4.5K
11:39 88.39 88.39 88.37 88.38 3.3K
11:40 88.38 88.39 88.36 88.39 10.2K
11:41 88.39 88.39 88.37 88.38 4.7K
11:42 88.39 88.40 88.37 88.38 3.5K
11:43 88.39 88.39 88.37 88.37 4.3K
11:44 88.39 88.43 88.39 88.43 30.5K
11:45 88.44 88.44 88.41 88.41 8.8K
11:46 88.40 88.43 88.39 88.43 5.6K
11:47 88.43 88.44 88.42 88.43 19.0K
11:48 88.43 88.43 88.42 88.42 5.3K
11:49 88.43 88.44 88.41 88.41 4.1K
11:50 88.42 88.42 88.38 88.38 5.0K
11:51 88.39 88.41 88.37 88.39 9.7K
11:52 88.39 88.39 88.31 88.34 4.6K
11:53 88.34 88.34 88.30 88.30 8.2K
11:54 88.33 88.38 88.32 88.32 15.1K
11:55 88.31 88.31 88.28 88.28 2.9K
11:56 88.25 88.25 88.21 88.25 5.7K
11:57 88.27 88.30 88.24 88.30 5.3K
11:58 88.31 88.35 88.31 88.34 7.5K
11:59 88.36 88.36 88.33 88.33 10.0K
12:00 88.35 88.35 88.32 88.33 13.6K
12:01 88.36 88.38 88.33 88.35 6.9K
12:02 88.32 88.32 88.31 88.32 1.6K
12:03 88.32 88.34 88.30 88.34 5.7K
12:04 88.33 88.41 88.32 88.41 72.0K
12:05 88.40 88.43 88.40 88.40 5.3K
12:06 88.39 88.41 88.38 88.38 5.1K
12:07 88.38 88.38 88.34 88.34 4.4K
12:08 88.34 88.37 88.34 88.36 1.6K
12:09 88.36 88.40 88.36 88.39 9.0K
12:10 88.39 88.39 88.37 88.39 4.5K
12:11 88.40 88.42 88.38 88.42 47.5K
12:12 88.40 88.42 88.40 88.41 8.3K
12:13 88.44 88.47 88.44 88.47 3.8K
12:14 88.47 88.53 88.47 88.53 3.2K
12:15 88.51 88.52 88.51 88.52 3.3K
12:16 88.51 88.53 88.49 88.49 4.9K
12:17 88.48 88.54 88.48 88.54 3.5K
12:18 88.55 88.55 88.55 88.55 2.4K
12:19 88.55 88.56 88.54 88.55 3.0K
12:20 88.55 88.56 88.54 88.56 3.4K
12:21 88.58 88.60 88.56 88.56 6.4K
12:22 88.58 88.60 88.57 88.60 4.9K
12:23 88.60 88.60 88.57 88.58 9.4K
12:24 88.60 88.60 88.55 88.57 9.0K
12:25 88.59 88.61 88.59 88.60 6.0K
12:26 88.58 88.59 88.56 88.57 8.6K
12:27 88.57 88.57 88.55 88.55 4.2K
12:28 88.58 88.59 88.58 88.59 3.5K
12:29 88.60 88.63 88.60 88.63 5.3K
12:30 88.63 88.63 88.61 88.61 6.2K
12:31 88.62 88.62 88.60 88.62 5.0K
12:32 88.62 88.65 88.62 88.65 1.2K
12:33 88.65 88.66 88.64 88.66 2.5K
12:34 88.66 88.68 88.65 88.65 3.9K
12:35 88.66 88.68 88.65 88.65 5.6K
12:36 88.66 88.68 88.65 88.66 9.6K
12:37 88.66 88.66 88.65 88.65 1.2K
12:38 88.66 88.69 88.66 88.69 2.2K
12:39 88.69 88.69 88.69 88.69 2.5K
12:40 88.70 88.72 88.69 88.71 6.4K
12:41 88.73 88.76 88.73 88.75 3.8K
12:42 88.77 88.77 88.76 88.77 2.1K
12:43 88.76 88.76 88.74 88.75 6.3K
12:45 88.78 88.83 88.77 88.82 61.4K
12:46 88.83 88.83 88.81 88.83 17.1K
12:47 88.82 88.82 88.79 88.79 6.0K
12:48 88.80 88.83 88.80 88.83 5.7K
12:49 88.83 88.86 88.83 88.86 8.2K
12:50 88.86 88.87 88.85 88.86 5.8K
12:51 88.83 88.84 88.80 88.84 24.7K
12:52 88.84 88.84 88.83 88.83 9.1K
12:53 88.84 88.88 88.83 88.87 20.8K
12:54 88.87 88.87 88.84 88.85 28.5K
12:55 88.84 88.85 88.81 88.81 8.0K
12:56 88.81 88.82 88.80 88.81 3.0K
12:57 88.82 88.82 88.81 88.82 3.9K
12:58 88.81 88.81 88.77 88.80 4.5K
12:59 88.81 88.81 88.80 88.81 5.5K
13:00 88.76 88.84 88.76 88.84 58.9K
13:01 88.84 88.85 88.83 88.83 4.8K
13:02 88.81 88.81 88.79 88.81 8.8K
13:03 88.82 88.82 88.80 88.81 10.3K
13:04 88.83 88.86 88.83 88.85 18.6K
13:05 88.86 88.87 88.81 88.83 9.9K
13:06 88.84 88.85 88.81 88.83 5.1K
13:07 88.81 88.83 88.80 88.80 5.5K
13:08 88.81 88.82 88.79 88.79 5.2K
13:09 88.79 88.85 88.79 88.85 8.7K
13:10 88.84 88.84 88.81 88.83 5.7K
13:11 88.84 88.85 88.83 88.85 5.6K
13:12 88.85 88.87 88.83 88.87 4.0K
13:13 88.87 88.87 88.87 88.87 9.6K
13:14 88.86 88.89 88.86 88.88 6.0K
13:15 88.89 88.89 88.89 88.89 3.7K
13:16 88.89 88.93 88.89 88.93 8.9K
13:17 88.91 88.92 88.91 88.91 11.7K
13:18 88.93 88.95 88.93 88.95 9.4K
13:19 88.96 88.97 88.94 88.96 4.4K
13:20 88.98 88.98 88.96 88.96 10.5K
13:21 88.96 88.97 88.94 88.95 7.1K
13:22 88.95 88.96 88.95 88.95 6.5K
13:23 88.96 88.97 88.94 88.94 10.0K
13:24 88.95 88.96 88.93 88.93 12.4K
13:25 88.93 88.93 88.87 88.87 17.7K
13:26 88.86 88.86 88.83 88.84 6.4K
13:27 88.84 88.85 88.83 88.84 10.4K
13:28 88.85 88.85 88.81 88.81 5.7K
13:29 88.81 88.83 88.80 88.80 38.6K
13:30 88.78 88.80 88.78 88.80 6.9K
13:31 88.80 88.80 88.79 88.79 4.1K
13:32 88.79 88.79 88.77 88.78 4.7K
13:33 88.76 88.76 88.73 88.73 9.8K
13:34 88.73 88.76 88.70 88.70 8.8K
13:35 88.69 88.69 88.64 88.66 12.5K
13:36 88.66 88.68 88.66 88.67 2.4K
13:37 88.69 88.70 88.67 88.67 4.4K
13:38 88.66 88.69 88.65 88.69 4.8K
13:39 88.71 88.72 88.68 88.68 4.4K
13:40 88.68 88.68 88.67 88.68 9.8K
13:41 88.67 88.67 88.65 88.66 4.6K
13:42 88.67 88.68 88.64 88.66 7.7K
13:43 88.66 88.70 88.66 88.70 2.9K
13:44 88.68 88.69 88.67 88.69 6.2K
13:45 88.68 88.68 88.66 88.67 2.9K
13:46 88.67 88.67 88.63 88.63 8.1K
13:47 88.63 88.63 88.59 88.59 5.3K
13:48 88.57 88.58 88.57 88.58 6.1K
13:49 88.58 88.61 88.58 88.60 13.7K
13:50 88.60 88.60 88.57 88.57 3.4K
13:51 88.57 88.59 88.56 88.59 8.1K
13:52 88.59 88.62 88.59 88.62 5.0K
13:53 88.62 88.63 88.62 88.63 6.7K
13:54 88.63 88.63 88.58 88.58 6.6K
13:55 88.58 88.59 88.55 88.55 5.8K
13:56 88.55 88.55 88.50 88.51 10.5K
13:57 88.51 88.52 88.47 88.47 8.5K
13:58 88.48 88.49 88.47 88.47 5.4K
13:59 88.48 88.50 88.48 88.48 7.9K
14:00 88.48 88.51 88.47 88.51 3.6K
14:01 88.50 88.50 88.46 88.47 7.9K
14:02 88.46 88.47 88.44 88.47 7.3K
14:03 88.48 88.48 88.47 88.48 1.9K
14:04 88.48 88.50 88.48 88.50 7.0K
14:05 88.50 88.54 88.50 88.51 7.8K
14:06 88.49 88.53 88.49 88.51 7.1K
14:07 88.50 88.50 88.45 88.46 4.6K
14:08 88.46 88.46 88.42 88.42 4.9K
14:09 88.42 88.42 88.39 88.40 7.3K
14:10 88.39 88.41 88.39 88.41 4.3K
14:11 88.41 88.41 88.39 88.39 4.4K
14:12 88.38 88.38 88.31 88.34 30.9K
14:13 88.35 88.37 88.34 88.37 3.3K
14:14 88.37 88.37 88.35 88.35 3.7K
14:15 88.36 88.37 88.36 88.37 3.2K
14:16 88.39 88.40 88.39 88.40 3.8K
14:17 88.39 88.41 88.39 88.40 5.5K
14:18 88.41 88.41 88.40 88.40 4.2K
14:19 88.41 88.42 88.41 88.42 2.1K
14:20 88.40 88.41 88.39 88.41 3.2K
14:21 88.41 88.43 88.41 88.41 2.9K
14:22 88.41 88.41 88.37 88.37 3.8K
14:23 88.37 88.38 88.34 88.35 3.0K
14:24 88.35 88.35 88.34 88.34 8.4K
14:25 88.34 88.34 88.32 88.33 6.0K
14:26 88.33 88.35 88.33 88.35 2.8K
14:27 88.32 88.33 88.32 88.33 1.6K
14:28 88.33 88.33 88.33 88.33 3.1K
14:29 88.31 88.32 88.29 88.31 2.7K
14:30 88.31 88.34 88.31 88.34 6.9K
14:31 88.35 88.37 88.33 88.37 8.7K
14:32 88.37 88.39 88.37 88.37 3.2K
14:33 88.37 88.41 88.37 88.40 4.5K
14:34 88.40 88.40 88.39 88.39 1.2K
14:35 88.38 88.38 88.34 88.34 4.9K
14:36 88.34 88.35 88.30 88.30 3.9K
14:37 88.31 88.33 88.30 88.30 3.2K
14:38 88.30 88.31 88.30 88.31 2.8K
14:39 88.32 88.32 88.30 88.30 2.2K
14:40 88.30 88.33 88.30 88.33 3.8K
14:41 88.31 88.31 88.31 88.31 2.2K
14:42 88.29 88.29 88.28 88.29 3.0K
14:43 88.29 88.31 88.28 88.28 4.8K
14:44 88.27 88.27 88.26 88.26 10.7K
14:45 88.25 88.30 88.25 88.28 9.9K
14:46 88.28 88.35 88.28 88.35 3.6K
14:47 88.35 88.35 88.32 88.34 3.2K
14:48 88.33 88.34 88.32 88.34 3.6K
14:49 88.36 88.39 88.36 88.38 5.8K
14:50 88.39 88.41 88.39 88.41 2.8K
14:51 88.41 88.43 88.41 88.42 2.2K
14:52 88.44 88.45 88.43 88.45 6.5K
14:53 88.46 88.46 88.44 88.44 4.7K
14:54 88.44 88.44 88.40 88.40 7.3K
14:55 88.40 88.41 88.40 88.40 3.0K
14:56 88.41 88.44 88.40 88.44 6.2K
14:57 88.44 88.44 88.41 88.41 3.1K
14:58 88.41 88.43 88.41 88.43 3.6K
14:59 88.42 88.43 88.42 88.43 1.8K
15:00 88.43 88.46 88.42 88.46 6.1K
15:01 88.46 88.49 88.46 88.48 10.1K
15:02 88.49 88.52 88.48 88.52 5.8K
15:03 88.53 88.55 88.52 88.52 5.2K
15:04 88.53 88.54 88.52 88.52 8.8K
15:05 88.52 88.52 88.52 88.52 0.8K
15:06 88.53 88.54 88.50 88.50 6.5K
15:07 88.49 88.51 88.48 88.51 9.0K
15:08 88.50 88.50 88.46 88.47 5.4K
15:09 88.49 88.49 88.48 88.48 1.7K
15:10 88.49 88.49 88.48 88.48 9.1K
15:11 88.47 88.48 88.45 88.48 5.1K
15:12 88.46 88.48 88.46 88.47 14.6K
15:13 88.47 88.47 88.44 88.44 8.8K
15:14 88.44 88.45 88.44 88.44 13.0K
15:15 88.44 88.44 88.43 88.44 9.1K
15:16 88.41 88.41 88.38 88.39 5.6K
15:17 88.38 88.40 88.38 88.40 7.1K
15:18 88.38 88.40 88.38 88.40 7.8K
15:19 88.41 88.42 88.41 88.42 90.1K
15:20 88.42 88.43 88.38 88.38 161.7K
15:21 88.38 88.38 88.35 88.35 29.7K
15:22 88.36 88.37 88.34 88.37 46.6K
15:23 88.37 88.41 88.37 88.41 97.1K
15:24 88.41 88.43 88.40 88.41 33.2K
15:25 88.39 88.42 88.39 88.41 16.8K
15:26 88.40 88.41 88.39 88.39 7.4K
15:27 88.38 88.40 88.35 88.35 73.8K
15:28 88.35 88.37 88.35 88.36 20.6K
15:29 88.36 88.39 88.35 88.36 58.0K
15:30 88.35 88.36 88.34 88.34 31.1K
15:31 88.36 88.38 88.35 88.38 14.8K
15:32 88.37 88.40 88.36 88.38 19.8K
15:33 88.37 88.37 88.32 88.32 38.8K
15:34 88.32 88.36 88.32 88.33 38.5K
15:35 88.34 88.35 88.33 88.34 18.7K
15:36 88.35 88.37 88.34 88.36 8.3K
15:37 88.37 88.37 88.26 88.26 412.1K
15:38 88.24 88.26 88.21 88.25 368.2K
15:39 88.25 88.29 88.24 88.29 95.8K
15:40 88.29 88.37 88.29 88.37 32.2K
15:41 88.38 88.40 88.36 88.36 15.7K
15:42 88.34 88.36 88.33 88.35 7.1K
15:43 88.35 88.40 88.35 88.40 12.3K
15:44 88.41 88.41 88.39 88.40 13.2K
15:45 88.40 88.41 88.39 88.41 27.8K
15:46 88.41 88.43 88.38 88.38 23.7K
15:47 88.38 88.38 88.35 88.36 23.7K
15:48 88.34 88.38 88.34 88.36 15.7K
15:49 88.35 88.42 88.35 88.42 11.8K
15:50 88.42 88.49 88.42 88.47 38.5K
15:51 88.46 88.49 88.44 88.49 23.8K
15:52 88.52 88.55 88.50 88.55 21.6K
15:53 88.56 88.58 88.53 88.58 21.5K
15:54 88.57 88.64 88.57 88.64 55.4K
15:55 88.60 88.60 88.48 88.53 48.9K
15:56 88.54 88.58 88.51 88.52 41.2K
15:57 88.53 88.57 88.53 88.55 52.6K
15:58 88.54 88.55 88.53 88.53 93.5K
15:59 88.55 88.55 88.47 88.49 138.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles