Holen Sie sich die Stockscreener-App
83.63
1.38%
-1.17
Handel nachbörslich:
83.85
0.22
+0.26%
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 |
|---|---|---|---|---|---|
| 2026-05-26 | $84.89 | $83.53 | $1.36 | 9,242,878.0 | -1.38% |
| 2026-05-22 | $85.12 | $84.44 | $0.685 | 7,857,525.0 | +0.17% |
| 2026-05-21 | $84.77 | $83.44 | $1.33 | 13,182,597.0 | -1.01% |
| 2026-05-20 | $86.06 | $84.81 | $1.25 | 14,033,417.0 | -0.66% |
| 2026-05-19 | $86.69 | $85.16 | $1.53 | 12,228,354.0 | +0.22% |
| 2026-05-18 | $85.94 | $84.68 | $1.26 | 11,632,781.0 | +1.49% |
| 2026-05-15 | $85.59 | $84.50 | $1.09 | 12,229,538.0 | -0.40% |
| 2026-05-14 | $85.26 | $84.79 | $0.47 | 6,626,334.0 | +0.31% |
| 2026-05-13 | $85.25 | $84.14 | $1.12 | 10,461,007.0 | +0.33% |
| 2026-05-12 | $85.02 | $83.21 | $1.81 | 16,093,058.0 | +1.28% |
| 2026-05-11 | $84.29 | $82.83 | $1.47 | 11,038,802.0 | -0.96% |
| 2026-05-08 | $84.80 | $84.16 | $0.645 | 10,322,124.0 | +0.24% |
| 2026-05-07 | $84.30 | $83.14 | $1.15 | 10,103,557.0 | -0.31% |
| 2026-05-06 | $84.50 | $83.84 | $0.665 | 11,525,712.0 | +0.21% |
| 2026-05-05 | $84.46 | $83.27 | $1.19 | 10,866,694.0 | +0.62% |
| 2026-05-04 | $84.35 | $83.14 | $1.21 | 12,597,946.0 | -0.75% |
| 2026-05-01 | $85.06 | $83.74 | $1.32 | 13,318,110.0 | -0.17% |
| 2026-04-30 | $84.44 | $83.18 | $1.26 | 15,356,990.0 | +1.68% |
| 2026-04-29 | $83.23 | $82.47 | $0.77 | 12,073,911.0 | -0.19% |
| 2026-04-28 | $83.65 | $82.61 | $1.04 | 9,166,869.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $86.69 | $82.83 | $3.87 | 202,603,312.0 | -0.81% |
| 2026-04 | $84.44 | $80.45 | $3.98 | 265,790,108.0 | +2.84% |
| 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% |
0.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):