Holen Sie sich die Stockscreener-App
82.66
0.94%
0.77
Handel nachbörslich:
82.65
-0.010
-0.01%
State Street Consumer Staples Select Sector Spdr Etf-Aktien (XLP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-06 | $82.69 | $81.61 | $1.08 | 9,751,106.0 | +0.94% |
| 2026-04-02 | $81.98 | $81.16 | $0.82 | 20,717,266.0 | +0.53% |
| 2026-04-01 | $81.86 | $80.92 | $0.945 | 29,593,108.0 | -0.63% |
| 2026-03-31 | $82.27 | $81.14 | $1.12 | 19,508,610.0 | +0.12% |
| 2026-03-30 | $82.61 | $81.63 | $0.975 | 15,846,980.0 | +0.12% |
| 2026-03-27 | $82.32 | $80.99 | $1.33 | 25,933,199.0 | +0.79% |
| 2026-03-26 | $82.23 | $81.06 | $1.17 | 14,146,867.0 | -0.45% |
| 2026-03-25 | $81.63 | $80.51 | $1.12 | 17,561,520.0 | +0.49% |
| 2026-03-24 | $82.03 | $80.63 | $1.40 | 14,599,626.0 | -0.09% |
| 2026-03-23 | $81.83 | $80.98 | $0.85 | 20,221,402.0 | -0.14% |
| 2026-03-20 | $82.31 | $81.06 | $1.25 | 20,763,856.0 | -0.83% |
| 2026-03-19 | $83.00 | $81.83 | $1.17 | 18,547,938.0 | -0.81% |
| 2026-03-18 | $84.03 | $82.60 | $1.43 | 19,389,356.0 | -2.43% |
| 2026-03-17 | $85.67 | $84.64 | $1.03 | 12,218,327.0 | -0.33% |
| 2026-03-16 | $85.46 | $84.81 | $0.645 | 12,872,492.0 | +0.28% |
| 2026-03-13 | $85.11 | $84.56 | $0.55 | 13,096,637.0 | +0.58% |
| 2026-03-12 | $84.97 | $83.69 | $1.28 | 17,855,683.0 | -0.40% |
| 2026-03-11 | $85.61 | $84.20 | $1.40 | 18,413,120.0 | -1.32% |
| 2026-03-10 | $86.48 | $85.16 | $1.33 | 18,858,103.0 | -0.29% |
| 2026-03-09 | $86.16 | $84.80 | $1.36 | 20,712,852.0 | +0.22% |
State Street Consumer Staples Select Sector Spdr Etf-Aktien (XLP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Consumer Staples 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 XLP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Consumer Staples Select Sector Spdr Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Consumer Staples Select Sector Spdr Etf-Aktien (XLP) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $82.69 | $80.92 | $1.77 | 69,812,586.0 | +0.83% |
| 2026-03 | $89.79 | $80.51 | $9.28 | 447,036,746.0 | -8.92% |
| 2026-02 | $90.14 | $83.29 | $6.85 | 465,996,322.0 | +7.78% |
| 2026-01 | $83.51 | $76.51 | $7.00 | 415,703,398.0 | +7.51% |
State Street Consumer Staples Select Sector Spdr Etf-Aktien (XLP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $79.97 | $77.38 | $2.59 | 261,826,183.0 | -1.54% |
| 2025-11 | $79.39 | $75.16 | $4.23 | 305,538,268.0 | +4.05% |
| 2025-10 | $80.25 | $75.81 | $4.44 | 291,206,175.0 | -2.67% |
| 2025-09 | $81.28 | $77.48 | $3.80 | 300,183,041.0 | -2.98% |
| 2025-08 | $83.89 | $80.02 | $3.88 | 338,865,782.0 | +1.25% |
| 2025-07 | $82.47 | $79.65 | $2.82 | 337,577,464.0 | -1.47% |
| 2025-06 | $82.92 | $79.97 | $2.95 | 269,881,590.0 | -2.25% |
| 2025-05 | $83.19 | $79.26 | $3.93 | 262,453,440.0 | +1.22% |
| 2025-04 | $82.82 | $75.61 | $7.21 | 383,279,456.0 | +0.20% |
| 2025-03 | $84.35 | $78.42 | $5.92 | 300,688,290.0 | -1.70% |
| 2025-02 | $83.88 | $78.19 | $5.69 | 230,436,526.0 | +5.19% |
| 2025-01 | $80.16 | $75.81 | $4.35 | 197,243,522.0 | +0.47% |
State Street Consumer Staples Select Sector Spdr Etf-Aktien (XLP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $83.28 | $78.12 | $5.16 | 186,232,356.0 | -5.83% |
| 2024-11 | $83.30 | $79.36 | $3.94 | 183,280,930.0 | +3.87% |
| 2024-10 | $83.19 | $79.95 | $3.23 | 207,416,969.0 | -3.47% |
| 2024-09 | $84.53 | $82.08 | $2.45 | 217,887,285.0 | +0.59% |
| 2024-08 | $82.77 | $77.44 | $5.33 | 232,207,249.0 | +5.99% |
| 2024-07 | $79.15 | $75.89 | $3.26 | 211,926,855.0 | +1.66% |
| 2024-06 | $78.33 | $76.36 | $1.98 | 172,524,468.0 | -0.98% |
| 2024-05 | $78.61 | $74.71 | $3.90 | 276,480,620.0 | +2.44% |
| 2024-04 | $76.47 | $72.93 | $3.54 | 291,865,808.0 | -1.13% |
| 2024-03 | $76.61 | $73.94 | $2.67 | 226,741,806.0 | +2.57% |
| 2024-02 | $75.16 | $72.36 | $2.80 | 288,191,559.0 | +2.10% |
| 2024-01 | $73.64 | $71.56 | $2.08 | 237,405,671.0 | +1.24% |
0.43%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):