Holen Sie sich die Stockscreener-App
45.15
0.07%
0.03
Handel nachbörslich:
45.41
0.26
+0.58%
State Street Materials Select Sector Spdr Etf-Aktien (XLB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $45.58 | $44.97 | $0.605 | 14,019,330.0 | +0.07% |
| 2025-12-11 | $45.22 | $44.29 | $0.925 | 10,811,139.0 | +1.99% |
| 2025-12-10 | $44.34 | $43.35 | $0.99 | 10,439,746.0 | +1.96% |
| 2025-12-09 | $43.82 | $43.37 | $0.45 | 8,573,250.0 | -0.21% |
| 2025-12-08 | $44.10 | $43.45 | $0.65 | 11,383,803.0 | -1.38% |
| 2025-12-05 | $44.63 | $44.09 | $0.545 | 7,076,683.0 | -0.33% |
| 2025-12-04 | $44.51 | $44.12 | $0.3825 | 9,853,338.0 | -0.58% |
| 2025-12-03 | $44.62 | $44.34 | $0.28 | 11,700,364.0 | +0.70% |
| 2025-12-02 | $44.68 | $43.92 | $0.755 | 12,850,292.0 | -0.91% |
| 2025-12-01 | $44.98 | $44.56 | $0.415 | 13,294,604.0 | -0.25% |
| 2025-11-28 | $44.88 | $44.45 | $0.42 | 4,760,328.0 | +0.57% |
| 2025-11-26 | $44.56 | $43.92 | $0.64 | 9,848,472.0 | +1.23% |
| 2025-11-25 | $44.01 | $43.45 | $0.55 | 12,383,534.0 | +1.49% |
| 2025-11-24 | $43.36 | $42.96 | $0.40 | 14,527,388.0 | +0.20% |
| 2025-11-21 | $43.51 | $42.35 | $1.15 | 20,810,386.0 | +2.24% |
| 2025-11-20 | $43.35 | $42.21 | $1.14 | 22,562,370.0 | -1.49% |
| 2025-11-19 | $43.05 | $42.60 | $0.45 | 15,032,114.0 | +0.26% |
| 2025-11-18 | $43.06 | $42.53 | $0.5275 | 20,223,010.0 | +0.08% |
| 2025-11-17 | $43.40 | $42.66 | $0.735 | 14,050,692.0 | -1.52% |
| 2025-11-14 | $43.73 | $43.32 | $0.41 | 12,805,638.0 | -0.91% |
| 2025-11-13 | $44.22 | $43.75 | $0.47 | 17,849,216.0 | -0.66% |
State Street Materials Select Sector Spdr Etf-Aktien (XLB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Materials Select Sector Spdr Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XLB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Materials Select Sector Spdr Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Materials Select Sector Spdr Etf-Aktien (XLB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $45.58 | $43.35 | $2.23 | 124,021,879.0 | +1.01% |
| 2025-11 | $44.88 | $42.03 | $2.84 | 310,593,402.0 | +4.35% |
| 2025-10 | $45.22 | $42.52 | $2.70 | 299,525,778.0 | -4.41% |
| 2025-09 | $46.35 | $43.84 | $2.51 | 240,787,424.0 | -2.88% |
| 2025-08 | $46.36 | $43.01 | $3.35 | 277,468,274.0 | +5.19% |
| 2025-07 | $46.43 | $43.81 | $2.62 | 307,102,284.0 | -0.09% |
| 2025-06 | $44.49 | $42.77 | $1.72 | 216,073,874.0 | +1.70% |
| 2025-05 | $43.74 | $41.45 | $2.29 | 170,919,498.0 | +2.92% |
| 2025-04 | $43.56 | $36.56 | $7.00 | 344,006,072.0 | -2.43% |
| 2025-03 | $44.95 | $42.03 | $2.92 | 240,208,812.0 | -3.13% |
| 2025-02 | $45.49 | $43.47 | $2.03 | 210,986,366.0 | -0.03% |
| 2025-01 | $44.85 | $41.52 | $3.33 | 272,071,082.0 | +5.53% |
State Street Materials Select Sector Spdr Etf-Aktien (XLB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $47.59 | $41.70 | $5.89 | 197,444,546.0 | -11.58% |
| 2024-11 | $47.97 | $45.41 | $2.56 | 170,846,258.0 | +1.49% |
| 2024-10 | $48.94 | $46.67 | $2.26 | 176,106,340.0 | -3.10% |
| 2024-09 | $48.89 | $44.45 | $4.45 | 151,704,204.0 | +2.23% |
| 2024-08 | $47.21 | $43.61 | $3.60 | 190,796,708.0 | +2.32% |
| 2024-07 | $46.49 | $43.20 | $3.29 | 187,814,968.0 | +4.34% |
| 2024-06 | $45.77 | $43.98 | $1.80 | 138,507,486.0 | -3.52% |
| 2024-05 | $46.28 | $43.95 | $2.33 | 164,591,878.0 | +3.27% |
| 2024-04 | $46.86 | $43.77 | $3.08 | 215,245,120.0 | -4.59% |
| 2024-03 | $46.60 | $43.74 | $2.86 | 225,854,942.0 | +6.09% |
| 2024-02 | $43.90 | $40.37 | $3.53 | 231,854,944.0 | +6.51% |
| 2024-01 | $42.77 | $40.72 | $2.05 | 245,244,540.0 | -3.89% |
State Street Materials Select Sector Spdr Etf-Aktien (XLB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $43.15 | $40.50 | $2.65 | 223,666,352.0 | +3.80% |
| 2023-11 | $41.24 | $37.66 | $3.58 | 201,299,238.0 | +8.35% |
| 2023-10 | $39.78 | $37.16 | $2.62 | 335,941,694.0 | -3.17% |
| 2023-09 | $42.02 | $38.69 | $3.33 | 199,683,488.0 | -5.24% |
| 2023-08 | $42.84 | $40.06 | $2.78 | 258,223,296.0 | -3.30% |
| 2023-07 | $42.93 | $39.66 | $3.27 | 249,513,894.0 | +3.44% |
| 2023-06 | $41.54 | $37.53 | $4.01 | 269,036,866.0 | +10.46% |
| 2023-05 | $40.52 | $37.35 | $3.17 | 247,947,436.0 | -6.87% |
| 2023-04 | $41.01 | $39.14 | $1.86 | 220,729,796.0 | -0.14% |
| 2023-03 | $42.32 | $37.38 | $4.94 | 358,511,976.0 | -1.43% |
| 2023-02 | $42.95 | $39.44 | $3.52 | 221,822,984.0 | -3.33% |
| 2023-01 | $42.34 | $38.45 | $3.90 | 183,809,728.0 | +8.97% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):