Holen Sie sich die Stockscreener-App
54.95
0.15%
0.08
Handel nachbörslich:
54.91
-0.04
-0.07%
State Street Financial Select Sector Spdr Etf-Aktien (XLF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $55.21 | $54.71 | $0.4982 | 63,764,648.0 | +0.15% |
| 2025-12-11 | $54.98 | $53.93 | $1.05 | 51,537,818.0 | +1.82% |
| 2025-12-10 | $54.08 | $53.21 | $0.87 | 45,287,279.0 | +1.14% |
| 2025-12-09 | $53.95 | $53.25 | $0.70 | 46,245,253.0 | -0.37% |
| 2025-12-08 | $53.71 | $53.28 | $0.43 | 31,084,754.0 | -0.37% |
| 2025-12-05 | $53.93 | $53.45 | $0.48 | 28,324,001.0 | +0.04% |
| 2025-12-04 | $53.91 | $53.47 | $0.44 | 33,531,729.0 | +0.21% |
| 2025-12-03 | $53.60 | $52.88 | $0.725 | 31,964,075.0 | +1.34% |
| 2025-12-02 | $53.14 | $52.64 | $0.50 | 29,691,351.0 | -0.09% |
| 2025-12-01 | $53.40 | $52.84 | $0.56 | 29,234,805.0 | -0.83% |
| 2025-11-28 | $53.55 | $53.03 | $0.52 | 16,120,927.0 | +0.72% |
| 2025-11-26 | $53.15 | $52.60 | $0.55 | 35,132,662.0 | +0.78% |
| 2025-11-25 | $52.66 | $51.91 | $0.75 | 50,770,795.0 | +1.25% |
| 2025-11-24 | $51.97 | $51.33 | $0.645 | 43,654,748.0 | +0.43% |
| 2025-11-21 | $51.97 | $51.13 | $0.83 | 68,086,569.0 | +1.10% |
| 2025-11-20 | $52.38 | $51.08 | $1.30 | 69,940,101.0 | -0.87% |
| 2025-11-19 | $51.65 | $51.19 | $0.455 | 45,831,330.0 | +0.37% |
| 2025-11-18 | $51.75 | $51.15 | $0.6021 | 65,849,305.0 | -0.16% |
| 2025-11-17 | $52.49 | $51.25 | $1.24 | 69,843,228.0 | -1.91% |
| 2025-11-14 | $52.81 | $52.27 | $0.54 | 46,033,680.0 | -1.00% |
| 2025-11-13 | $53.76 | $52.88 | $0.88 | 50,404,783.0 | -1.29% |
State Street Financial Select Sector Spdr Etf-Aktien (XLF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Financial 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 XLF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Financial Select Sector Spdr Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Financial Select Sector Spdr Etf-Aktien (XLF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $55.21 | $52.64 | $2.57 | 454,430,361.0 | +3.04% |
| 2025-11 | $53.88 | $51.08 | $2.80 | 888,916,670.0 | +1.83% |
| 2025-10 | $54.06 | $51.54 | $2.52 | 971,095,188.0 | -2.78% |
| 2025-09 | $54.49 | $52.84 | $1.66 | 731,932,116.0 | -0.22% |
| 2025-08 | $54.14 | $51.05 | $3.09 | 762,722,267.0 | +3.09% |
| 2025-07 | $53.49 | $51.33 | $2.16 | 777,810,406.0 | +0.00% |
| 2025-06 | $52.44 | $49.81 | $2.63 | 733,712,638.0 | +2.77% |
| 2025-05 | $51.77 | $48.44 | $3.34 | 712,753,445.0 | +4.51% |
| 2025-04 | $50.33 | $42.21 | $8.12 | 1,402,836,879.0 | -2.11% |
| 2025-03 | $52.63 | $47.22 | $5.41 | 1,031,972,684.0 | -4.54% |
| 2025-02 | $52.26 | $50.30 | $1.95 | 813,016,107.0 | +1.38% |
| 2025-01 | $52.04 | $47.03 | $5.01 | 829,454,930.0 | +6.50% |
State Street Financial Select Sector Spdr Etf-Aktien (XLF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $51.49 | $47.59 | $3.90 | 780,864,579.0 | -5.96% |
| 2024-11 | $51.62 | $46.02 | $5.59 | 936,076,720.0 | +10.46% |
| 2024-10 | $47.81 | $44.66 | $3.15 | 767,625,582.0 | +2.56% |
| 2024-09 | $45.88 | $43.38 | $2.49 | 770,933,217.0 | -0.92% |
| 2024-08 | $45.78 | $40.66 | $5.12 | 787,467,317.0 | +4.57% |
| 2024-07 | $44.11 | $41.03 | $3.08 | 815,944,214.0 | +6.40% |
| 2024-06 | $41.84 | $40.37 | $1.48 | 705,874,566.0 | -1.27% |
| 2024-05 | $42.49 | $40.17 | $2.32 | 801,364,087.0 | +3.17% |
| 2024-04 | $42.20 | $39.53 | $2.66 | 1,049,965,304.0 | -4.18% |
| 2024-03 | $44.66 | $40.16 | $4.50 | 900,744,104.0 | +4.41% |
| 2024-02 | $40.55 | $38.25 | $2.30 | 934,141,705.0 | +4.08% |
| 2024-01 | $39.45 | $36.95 | $2.50 | 929,597,566.0 | +3.09% |
State Street Financial Select Sector Spdr Etf-Aktien (XLF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $37.80 | $35.72 | $2.08 | 778,412,311.0 | +4.74% |
| 2023-11 | $35.90 | $32.34 | $3.55 | 766,215,107.0 | +10.94% |
| 2023-10 | $33.94 | $31.36 | $2.58 | 1,105,941,004.0 | -2.44% |
| 2023-09 | $35.06 | $32.95 | $2.11 | 875,454,135.0 | -3.52% |
| 2023-08 | $35.46 | $33.57 | $1.89 | 832,563,038.0 | -2.69% |
| 2023-07 | $35.71 | $33.25 | $2.46 | 749,171,137.0 | +4.81% |
| 2023-06 | $33.85 | $31.72 | $2.13 | 914,844,971.0 | +6.14% |
| 2023-05 | $33.43 | $31.26 | $2.17 | 959,987,677.0 | -4.25% |
| 2023-04 | $33.53 | $31.66 | $1.87 | 935,299,979.0 | +3.17% |
| 2023-03 | $36.24 | $30.39 | $5.85 | 1,876,474,486.0 | -9.99% |
| 2023-02 | $37.11 | $35.26 | $1.85 | 695,799,070.0 | -2.30% |
| 2023-01 | $36.57 | $34.07 | $2.50 | 870,183,113.0 | +6.90% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):