Holen Sie sich die Stockscreener-App
128.09
1.55%
1.9609
Handel nachbörslich:
127.78
-0.3122
-0.24%
Spdr Ssga 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 |
|---|---|---|---|---|---|
| 2025-10-14 | $128.1 | $124.5 | $3.62 | 3,119.0 | +1.55% |
| 2025-10-13 | $126.1 | $124.4 | $1.75 | 4,271.0 | +1.33% |
| 2025-10-10 | $125.4 | $124.5 | $0.9726 | 721.0 | -2.37% |
| 2025-10-09 | $128.1 | $127.5 | $0.686 | 3,135.0 | -1.11% |
| 2025-10-08 | $128.9 | $128.2 | $0.7461 | 1,305.0 | +0.46% |
| 2025-10-07 | $129.2 | $128.3 | $0.8908 | 2,527.0 | -1.12% |
| 2025-10-06 | $131.0 | $129.7 | $1.30 | 3,571.0 | -0.10% |
| 2025-10-03 | $130.7 | $129.9 | $0.7485 | 1,796.0 | +0.44% |
| 2025-10-02 | $129.4 | $128.5 | $0.8733 | 6,076.0 | -0.26% |
| 2025-10-01 | $129.8 | $128.9 | $0.8559 | 1,252.0 | -0.03% |
| 2025-09-30 | $129.7 | $128.7 | $1.06 | 2,658.0 | +0.33% |
| 2025-09-29 | $130.9 | $129.3 | $1.65 | 1,685.0 | -0.70% |
| 2025-09-26 | $130.2 | $129.6 | $0.5713 | 1,816.0 | +0.76% |
| 2025-09-25 | $129.5 | $129.2 | $0.22 | 1,341.0 | -1.18% |
| 2025-09-24 | $131.5 | $130.0 | $1.48 | 5,348.0 | -0.31% |
| 2025-09-23 | $132.6 | $131.0 | $1.58 | 1,446.0 | -0.25% |
| 2025-09-22 | $131.5 | $130.4 | $1.11 | 3,448.0 | -0.39% |
| 2025-09-19 | $132.6 | $131.9 | $0.706 | 991.0 | -1.61% |
| 2025-09-18 | $134.2 | $133.7 | $0.4614 | 1,134.0 | +2.01% |
| 2025-09-17 | $132.6 | $131.6 | $1.01 | 1,174.0 | +0.05% |
| 2025-09-16 | $131.5 | $131.2 | $0.3153 | 1,032.0 | -0.40% |
Spdr Ssga 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 Spdr Ssga 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 Spdr Ssga Us Small Cap Low Volatility Index Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spdr Ssga Us Small Cap Low Volatility Index Etf-Aktien (SMLV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $131.0 | $124.4 | $6.58 | 30,892.0 | -1.27% |
| 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% |
Spdr Ssga 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% |
Spdr Ssga Us Small Cap Low Volatility Index Etf-Aktien (SMLV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $114.5 | $101.8 | $12.70 | 147,912.0 | +10.74% |
| 2023-11 | $103.6 | $94.57 | $8.99 | 157,865.0 | +7.10% |
| 2023-10 | $99.55 | $93.39 | $6.16 | 113,974.0 | -4.07% |
| 2023-09 | $106.2 | $98.22 | $8.01 | 124,246.0 | -5.91% |
| 2023-08 | $109.6 | $103.2 | $6.41 | 67,959.0 | -3.61% |
| 2023-07 | $109.2 | $100.4 | $8.78 | 56,281.0 | +5.56% |
| 2023-06 | $107.4 | $98.46 | $8.94 | 98,011.0 | +4.99% |
| 2023-05 | $102.3 | $96.28 | $6.02 | 117,518.0 | -2.70% |
| 2023-04 | $105.5 | $99.06 | $6.48 | 85,496.0 | -3.82% |
| 2023-03 | $113.6 | $100.3 | $13.31 | 113,327.0 | -6.40% |
| 2023-02 | $116.5 | $111.2 | $5.29 | 79,575.0 | -0.92% |
| 2023-01 | $113.4 | $106.9 | $6.45 | 116,040.0 | +5.31% |
0.86%
0.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):