Holen Sie sich die Stockscreener-App
130.01
0.17%
-0.2232
State Street Spdr Russell 1000 Low Volatility Focus Etf-Aktien (ONEV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $129.4 | $129.4 | $0.00 | 151.0 | -0.63% |
| 2025-11-03 | $130.3 | $129.6 | $0.7019 | 4,244.0 | -0.42% |
| 2025-10-31 | $130.8 | $130.4 | $0.4548 | 3,033.0 | +0.01% |
| 2025-10-30 | $132.0 | $130.6 | $1.43 | 5,392.0 | -0.25% |
| 2025-10-29 | $132.5 | $131.1 | $1.36 | 3,070.0 | -1.17% |
| 2025-10-28 | $133.4 | $132.7 | $0.7933 | 5,113.0 | -0.71% |
| 2025-10-27 | $133.6 | $133.3 | $0.2617 | 4,678.0 | +0.29% |
| 2025-10-24 | $133.8 | $133.2 | $0.5953 | 1,535.0 | -0.12% |
| 2025-10-23 | $133.4 | $132.8 | $0.6189 | 1,388.0 | +0.30% |
| 2025-10-22 | $133.7 | $133.0 | $0.7143 | 2,416.0 | -0.48% |
| 2025-10-21 | $133.8 | $132.7 | $1.18 | 4,487.0 | +0.43% |
| 2025-10-20 | $133.0 | $132.6 | $0.4434 | 4,172.0 | +0.77% |
| 2025-10-17 | $132.0 | $131.2 | $0.8593 | 1,323.0 | +0.64% |
| 2025-10-16 | $132.2 | $131.0 | $1.17 | 3,817.0 | -0.82% |
| 2025-10-15 | $133.5 | $132.0 | $1.43 | 3,764.0 | -0.07% |
| 2025-10-14 | $132.6 | $130.7 | $1.87 | 2,604.0 | +1.08% |
| 2025-10-13 | $131.3 | $130.3 | $0.9917 | 3,971.0 | +0.69% |
| 2025-10-10 | $132.2 | $130.0 | $2.17 | 2,840.0 | -1.61% |
| 2025-10-09 | $133.5 | $132.1 | $1.43 | 11,629.0 | -1.13% |
| 2025-10-08 | $133.9 | $133.6 | $0.33 | 4,153.0 | +0.27% |
| 2025-10-07 | $133.7 | $133.1 | $0.60 | 3,580.0 | -0.45% |
State Street Spdr Russell 1000 Low Volatility Focus Etf-Aktien (ONEV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr Russell 1000 Low Volatility Focus Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ONEV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr Russell 1000 Low Volatility Focus Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr Russell 1000 Low Volatility Focus Etf-Aktien (ONEV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $130.3 | $129.4 | $0.849 | 4,395.0 | -1.05% |
| 2025-10 | $134.6 | $130.0 | $4.57 | 85,610.0 | -1.74% |
| 2025-09 | $135.2 | $130.4 | $4.80 | 165,380.0 | -0.42% |
| 2025-08 | $135.2 | $127.4 | $7.83 | 105,678.0 | +3.65% |
| 2025-07 | $132.5 | $128.1 | $4.36 | 272,488.0 | -0.10% |
| 2025-06 | $129.2 | $126.5 | $2.75 | 169,967.0 | +1.23% |
| 2025-05 | $130.1 | $123.7 | $6.32 | 129,084.0 | +2.67% |
| 2025-04 | $128.0 | $113.2 | $14.84 | 197,461.0 | -2.03% |
| 2025-03 | $129.8 | $122.9 | $6.87 | 133,043.0 | -1.81% |
| 2025-02 | $129.8 | $127.3 | $2.52 | 100,019.0 | -0.28% |
| 2025-01 | $130.7 | $123.5 | $7.20 | 113,780.0 | +3.20% |
State Street Spdr Russell 1000 Low Volatility Focus Etf-Aktien (ONEV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $135.3 | $124.6 | $10.67 | 1,060,159.0 | -7.40% |
| 2024-11 | $135.8 | $127.4 | $8.38 | 79,401.0 | +6.19% |
| 2024-10 | $131.2 | $127.1 | $4.10 | 118,017.0 | -1.74% |
| 2024-09 | $130.2 | $124.3 | $5.91 | 195,451.0 | +1.18% |
| 2024-08 | $128.3 | $120.3 | $7.98 | 110,010.0 | +2.28% |
| 2024-07 | $126.1 | $116.3 | $9.75 | 120,947.0 | +6.11% |
| 2024-06 | $120.5 | $117.6 | $2.91 | 116,404.0 | -1.57% |
| 2024-05 | $121.9 | $116.5 | $5.39 | 194,926.0 | +2.49% |
| 2024-04 | $124.2 | $116.3 | $7.88 | 313,360.0 | -5.64% |
| 2024-03 | $124.3 | $118.7 | $5.64 | 219,539.0 | +4.54% |
| 2024-02 | $118.9 | $113.5 | $5.46 | 176,862.0 | +4.24% |
| 2024-01 | $115.3 | $112.0 | $3.33 | 129,662.0 | -0.43% |
State Street Spdr Russell 1000 Low Volatility Focus Etf-Aktien (ONEV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $115.2 | $108.8 | $6.33 | 233,416.0 | +4.99% |
| 2023-11 | $109.0 | $100.6 | $8.36 | 164,776.0 | +7.59% |
| 2023-10 | $106.5 | $99.61 | $6.93 | 309,973.0 | -3.41% |
| 2023-09 | $110.0 | $104.0 | $5.98 | 112,559.0 | -3.86% |
| 2023-08 | $111.9 | $106.9 | $5.02 | 157,278.0 | -2.33% |
| 2023-07 | $112.8 | $106.8 | $6.00 | 147,156.0 | +2.89% |
| 2023-06 | $108.7 | $100.7 | $7.94 | 253,991.0 | +7.40% |
| 2023-05 | $106.4 | $100.8 | $5.64 | 141,423.0 | -4.51% |
| 2023-04 | $106.6 | $103.2 | $3.45 | 611,671.0 | +0.23% |
| 2023-03 | $108.1 | $99.56 | $8.54 | 150,369.0 | -0.67% |
| 2023-02 | $111.6 | $105.9 | $5.70 | 198,884.0 | -2.45% |
| 2023-01 | $109.0 | $102.5 | $6.52 | 175,169.0 | +5.97% |
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):