Holen Sie sich die Stockscreener-App
174.21
0.26%
-0.46
Handel nachbörslich:
174.21
State Street Spdr Msci Usa Strategicfactors Sm Etf-Aktien (QUS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $175.1 | $173.8 | $1.35 | 37,492.0 | -0.26% |
| 2025-12-11 | $174.8 | $173.4 | $1.38 | 16,877.0 | +0.80% |
| 2025-12-10 | $173.6 | $172.0 | $1.65 | 19,488.0 | +0.57% |
| 2025-12-09 | $173.1 | $172.3 | $0.8199 | 11,072.0 | -0.25% |
| 2025-12-08 | $173.4 | $172.6 | $0.8153 | 15,569.0 | -0.63% |
| 2025-12-05 | $174.6 | $173.8 | $0.79 | 13,016.0 | +0.13% |
| 2025-12-04 | $173.9 | $173.4 | $0.475 | 11,744.0 | -0.10% |
| 2025-12-03 | $174.0 | $173.1 | $0.91 | 13,363.0 | +0.43% |
| 2025-12-02 | $173.6 | $172.7 | $0.82 | 36,918.0 | +0.06% |
| 2025-12-01 | $173.9 | $172.8 | $1.07 | 23,760.0 | -0.63% |
| 2025-11-28 | $174.1 | $173.9 | $0.20 | 3,134.0 | +0.44% |
| 2025-11-26 | $173.7 | $172.8 | $0.91 | 17,110.0 | +0.52% |
| 2025-11-25 | $172.6 | $170.6 | $2.03 | 37,937.0 | +0.37% |
| 2025-11-24 | $172.0 | $171.0 | $1.00 | 22,659.0 | +0.67% |
| 2025-11-21 | $171.7 | $169.0 | $2.64 | 11,074.0 | +1.31% |
| 2025-11-20 | $172.2 | $168.3 | $3.82 | 11,209.0 | -1.13% |
| 2025-11-19 | $171.0 | $169.6 | $1.45 | 19,870.0 | +0.03% |
| 2025-11-18 | $170.9 | $169.3 | $1.52 | 22,763.0 | -0.26% |
| 2025-11-17 | $172.4 | $170.2 | $2.19 | 17,728.0 | -0.76% |
| 2025-11-14 | $172.8 | $171.3 | $1.47 | 21,219.0 | -0.19% |
| 2025-11-13 | $173.7 | $172.2 | $1.50 | 12,342.0 | -0.90% |
State Street Spdr Msci Usa Strategicfactors Sm Etf-Aktien (QUS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr Msci Usa Strategicfactors Sm Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der QUS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr Msci Usa Strategicfactors Sm Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr Msci Usa Strategicfactors Sm Etf-Aktien (QUS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $175.1 | $172.0 | $3.16 | 236,791.0 | +0.12% |
| 2025-11 | $174.1 | $168.3 | $5.75 | 428,322.0 | +1.26% |
| 2025-10 | $174.1 | $168.4 | $5.68 | 385,716.0 | +0.37% |
| 2025-09 | $171.2 | $165.5 | $5.71 | 855,712.0 | +2.42% |
| 2025-08 | $167.6 | $161.1 | $6.51 | 501,080.0 | +2.48% |
| 2025-07 | $165.8 | $161.2 | $4.62 | 665,595.0 | +0.01% |
| 2025-06 | $163.1 | $157.1 | $6.07 | 617,297.0 | +2.48% |
| 2025-05 | $160.9 | $154.2 | $6.76 | 491,886.0 | +2.98% |
| 2025-04 | $157.6 | $137.6 | $20.00 | 704,005.0 | -1.37% |
| 2025-03 | $163.0 | $152.3 | $10.61 | 473,988.0 | -3.28% |
| 2025-02 | $163.7 | $158.8 | $4.85 | 479,711.0 | +0.71% |
| 2025-01 | $162.5 | $152.8 | $9.73 | 543,872.0 | +3.89% |
State Street Spdr Msci Usa Strategicfactors Sm Etf-Aktien (QUS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $164.0 | $153.8 | $10.21 | 467,427.0 | -5.25% |
| 2024-11 | $164.2 | $155.3 | $8.97 | 363,914.0 | +5.29% |
| 2024-10 | $160.7 | $155.5 | $5.25 | 341,596.0 | -1.26% |
| 2024-09 | $157.8 | $150.2 | $7.55 | 293,970.0 | +0.80% |
| 2024-08 | $156.4 | $143.8 | $12.61 | 406,585.0 | +3.36% |
| 2024-07 | $152.8 | $147.0 | $5.83 | 733,527.0 | +2.56% |
| 2024-06 | $148.7 | $143.2 | $5.60 | 332,291.0 | +1.49% |
| 2024-05 | $147.0 | $139.0 | $7.98 | 933,864.0 | +4.06% |
| 2024-04 | $145.7 | $138.3 | $7.43 | 366,552.0 | -4.13% |
| 2024-03 | $145.8 | $140.4 | $5.41 | 390,436.0 | +3.42% |
| 2024-02 | $141.4 | $135.0 | $6.38 | 739,362.0 | +4.29% |
| 2024-01 | $136.8 | $130.9 | $5.93 | 888,829.0 | +2.20% |
State Street Spdr Msci Usa Strategicfactors Sm Etf-Aktien (QUS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $132.8 | $127.5 | $5.29 | 614,774.0 | +3.41% |
| 2023-11 | $127.8 | $118.6 | $9.13 | 607,375.0 | +7.69% |
| 2023-10 | $123.6 | $116.2 | $7.42 | 557,025.0 | -1.69% |
| 2023-09 | $125.9 | $119.8 | $6.13 | 281,700.0 | -3.74% |
| 2023-08 | $126.7 | $121.6 | $5.12 | 422,644.0 | -1.08% |
| 2023-07 | $127.4 | $121.3 | $6.10 | 478,426.0 | +3.07% |
| 2023-06 | $123.2 | $116.3 | $6.84 | 474,998.0 | +4.92% |
| 2023-05 | $118.6 | $115.0 | $3.59 | 711,562.0 | -0.59% |
| 2023-04 | $117.9 | $114.5 | $3.39 | 611,583.0 | +1.69% |
| 2023-03 | $116.0 | $108.5 | $7.54 | 874,392.0 | +3.39% |
| 2023-02 | $118.1 | $111.7 | $6.35 | 854,585.0 | -2.77% |
| 2023-01 | $115.4 | $109.5 | $5.83 | 782,665.0 | +4.55% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):