Holen Sie sich die Stockscreener-App
149.25
0.98%
1.4542
Handel nachbörslich:
149.25
-0.0046
-0.00%
State Street Spdr Us Small Cap Low Volatility Index Etf-Aktien (SMLV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $149.3 | $148.2 | $1.02 | 6,165.0 | +0.98% |
| 2026-05-22 | $148.0 | $147.5 | $0.48 | 2,130.0 | +0.45% |
| 2026-05-21 | $147.1 | $145.5 | $1.65 | 5,689.0 | +0.40% |
| 2026-05-20 | $146.6 | $145.6 | $0.9399 | 4,007.0 | +1.39% |
| 2026-05-19 | $145.5 | $144.3 | $1.25 | 3,447.0 | -0.61% |
| 2026-05-18 | $145.6 | $144.4 | $1.22 | 9,452.0 | +1.67% |
| 2026-05-15 | $144.2 | $143.0 | $1.15 | 2,825.0 | -1.25% |
| 2026-05-14 | $145.8 | $144.9 | $0.9107 | 7,329.0 | +0.52% |
| 2026-05-13 | $144.5 | $143.8 | $0.74 | 2,333.0 | -0.57% |
| 2026-05-12 | $145.4 | $143.8 | $1.60 | 3,385.0 | -0.34% |
| 2026-05-11 | $149.1 | $145.4 | $3.69 | 2,361.0 | -1.52% |
| 2026-05-08 | $147.8 | $147.4 | $0.415 | 1,481.0 | +0.17% |
| 2026-05-07 | $148.2 | $147.4 | $0.7262 | 5,366.0 | -0.03% |
| 2026-05-06 | $147.7 | $147.3 | $0.47 | 4,052.0 | +0.51% |
| 2026-05-05 | $146.8 | $145.5 | $1.34 | 1,813.0 | +1.05% |
| 2026-05-04 | $147.1 | $144.6 | $2.50 | 5,329.0 | -0.83% |
| 2026-05-01 | $146.8 | $146.3 | $0.52 | 2,549.0 | +0.25% |
| 2026-04-30 | $146.5 | $145.6 | $0.925 | 2,769.0 | +0.52% |
| 2026-04-29 | $146.6 | $144.8 | $1.85 | 2,259.0 | -1.28% |
| 2026-04-28 | $147.7 | $147.0 | $0.64 | 5,898.0 | +0.31% |
State Street Spdr Us Small Cap Low Volatility Index Etf-Aktien (SMLV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr Us Small Cap Low Volatility Index Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SMLV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr Us Small Cap Low Volatility Index Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr Us Small Cap Low Volatility Index Etf-Aktien (SMLV) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $149.3 | $143.0 | $6.23 | 75,878.0 | +2.19% |
| 2026-04 | $148.2 | $136.7 | $11.58 | 202,190.0 | +6.55% |
| 2026-03 | $143.3 | $133.4 | $9.93 | 96,251.0 | -3.17% |
| 2026-02 | $144.7 | $138.3 | $6.38 | 72,698.0 | +2.00% |
| 2026-01 | $141.8 | $130.9 | $10.89 | 72,258.0 | +5.84% |
State Street Spdr Us Small Cap Low Volatility Index Etf-Aktien (SMLV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $136.6 | $129.8 | $6.80 | 47,686.0 | +0.90% |
| 2025-11 | $131.5 | $124.2 | $7.28 | 69,454.0 | +3.50% |
| 2025-10 | $131.0 | $124.4 | $6.58 | 76,321.0 | -2.51% |
| 2025-09 | $134.2 | $128.7 | $5.51 | 60,498.0 | -2.30% |
| 2025-08 | $134.0 | $121.4 | $12.55 | 60,100.0 | +7.37% |
| 2025-07 | $129.7 | $121.5 | $8.26 | 94,913.0 | -1.15% |
| 2025-06 | $126.4 | $121.5 | $4.93 | 84,851.0 | +1.25% |
| 2025-05 | $125.9 | $118.2 | $7.69 | 99,293.0 | +3.79% |
| 2025-04 | $124.0 | $109.3 | $14.68 | 121,463.0 | -3.11% |
| 2025-03 | $132.0 | $118.4 | $13.65 | 150,518.0 | -6.14% |
| 2025-02 | $135.0 | $128.5 | $6.47 | 79,060.0 | -0.44% |
| 2025-01 | $133.0 | $121.4 | $11.57 | 215,145.0 | +3.02% |
State Street Spdr Us Small Cap Low Volatility Index Etf-Aktien (SMLV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $139.7 | $125.8 | $13.90 | 120,057.0 | -8.09% |
| 2024-11 | $142.4 | $124.6 | $17.87 | 92,221.0 | +11.01% |
| 2024-10 | $129.1 | $120.3 | $8.74 | 112,807.0 | +0.82% |
| 2024-09 | $128.6 | $119.0 | $9.56 | 187,318.0 | -1.44% |
| 2024-08 | $127.1 | $110.9 | $16.24 | 260,004.0 | -0.41% |
| 2024-07 | $128.9 | $108.2 | $20.74 | 240,139.0 | +15.03% |
| 2024-06 | $111.1 | $106.0 | $5.02 | 132,781.0 | -0.09% |
| 2024-05 | $113.3 | $106.9 | $6.39 | 58,773.0 | +3.84% |
| 2024-04 | $112.1 | $103.2 | $8.82 | 92,609.0 | -5.35% |
| 2024-03 | $112.2 | $106.3 | $5.93 | 108,131.0 | +2.79% |
| 2024-02 | $110.4 | $104.8 | $5.53 | 92,700.0 | +1.11% |
| 2024-01 | $113.0 | $106.2 | $6.77 | 124,429.0 | -4.19% |
0.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):