Holen Sie sich die Stockscreener-App
42.83
0.49%
-0.21
Handel nachbörslich:
42.87
0.04
+0.09%
State Street Utilities Select Sector Spdr Etf-Aktien (XLU) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $43.38 | $42.77 | $0.6089 | 17,138,947.0 | -0.49% |
| 2025-12-11 | $43.15 | $42.65 | $0.50 | 18,718,382.0 | +0.73% |
| 2025-12-10 | $42.83 | $42.41 | $0.41 | 25,670,508.0 | -0.05% |
| 2025-12-09 | $43.17 | $42.73 | $0.44 | 24,293,642.0 | +0.07% |
| 2025-12-08 | $43.41 | $42.66 | $0.75 | 21,449,348.0 | -1.34% |
| 2025-12-05 | $43.78 | $43.28 | $0.50 | 13,459,830.0 | -0.94% |
| 2025-12-04 | $44.06 | $43.56 | $0.50 | 15,462,346.0 | -0.21% |
| 2025-12-03 | $44.10 | $43.63 | $0.4725 | 21,680,716.0 | -0.32% |
| 2025-12-02 | $44.46 | $43.88 | $0.5775 | 17,319,116.0 | -0.71% |
| 2025-12-01 | $45.06 | $44.23 | $0.83 | 26,248,346.0 | -2.34% |
| 2025-11-28 | $45.35 | $45.02 | $0.3275 | 7,870,686.0 | +0.71% |
| 2025-11-26 | $45.05 | $44.56 | $0.4875 | 16,910,840.0 | +1.33% |
| 2025-11-25 | $44.76 | $44.22 | $0.5375 | 22,127,948.0 | -0.38% |
| 2025-11-24 | $44.69 | $43.86 | $0.8275 | 23,337,256.0 | +1.13% |
| 2025-11-21 | $44.25 | $43.76 | $0.49 | 28,431,734.0 | +0.15% |
| 2025-11-20 | $44.86 | $43.98 | $0.88 | 25,360,032.0 | -0.51% |
| 2025-11-19 | $44.77 | $44.14 | $0.63 | 24,949,526.0 | -0.84% |
| 2025-11-18 | $45.03 | $44.59 | $0.44 | 25,009,736.0 | -0.38% |
| 2025-11-17 | $44.93 | $44.42 | $0.51 | 24,092,654.0 | +0.90% |
| 2025-11-14 | $44.72 | $44.11 | $0.61 | 20,140,976.0 | +0.09% |
| 2025-11-13 | $44.84 | $44.30 | $0.54 | 20,658,680.0 | -1.38% |
State Street Utilities Select Sector Spdr Etf-Aktien (XLU) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Utilities 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 XLU-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Utilities Select Sector Spdr Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Utilities Select Sector Spdr Etf-Aktien (XLU) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $45.06 | $42.41 | $2.65 | 218,580,128.0 | -5.48% |
| 2025-11 | $45.35 | $43.76 | $1.59 | 390,334,364.0 | +1.72% |
| 2025-10 | $46.88 | $43.62 | $3.27 | 501,855,718.0 | +2.17% |
| 2025-09 | $43.77 | $41.15 | $2.62 | 456,356,800.0 | +3.43% |
| 2025-08 | $43.83 | $42.09 | $1.74 | 435,441,592.0 | -1.58% |
| 2025-07 | $42.98 | $40.17 | $2.81 | 544,478,656.0 | +4.91% |
| 2025-06 | $41.59 | $39.89 | $1.70 | 497,367,686.0 | -0.32% |
| 2025-05 | $41.52 | $39.05 | $2.47 | 440,828,716.0 | +3.83% |
| 2025-04 | $40.10 | $35.51 | $4.59 | 607,675,492.0 | +0.06% |
| 2025-03 | $39.83 | $37.83 | $2.00 | 394,677,048.0 | -0.47% |
| 2025-02 | $40.27 | $38.37 | $1.90 | 317,735,808.0 | +1.72% |
| 2025-01 | $40.22 | $36.95 | $3.27 | 467,902,926.0 | +2.89% |
State Street Utilities Select Sector Spdr Etf-Aktien (XLU) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $41.48 | $37.35 | $4.12 | 359,815,756.0 | -8.65% |
| 2024-11 | $41.70 | $38.39 | $3.31 | 408,056,834.0 | +3.78% |
| 2024-10 | $41.25 | $39.02 | $2.23 | 504,022,090.0 | -1.08% |
| 2024-09 | $40.41 | $37.90 | $2.52 | 480,810,636.0 | +5.89% |
| 2024-08 | $38.20 | $36.09 | $2.11 | 435,550,574.0 | +4.81% |
| 2024-07 | $36.48 | $33.80 | $2.68 | 395,138,618.0 | +6.82% |
| 2024-06 | $36.33 | $33.91 | $2.42 | 406,945,762.0 | -6.30% |
| 2024-05 | $36.45 | $33.23 | $3.22 | 569,061,166.0 | +8.96% |
| 2024-04 | $33.63 | $31.27 | $2.35 | 623,432,742.0 | +1.66% |
| 2024-03 | $32.88 | $30.48 | $2.40 | 605,798,078.0 | +5.72% |
| 2024-02 | $31.31 | $29.57 | $1.74 | 651,631,822.0 | +1.06% |
| 2024-01 | $32.51 | $29.93 | $2.58 | 734,843,978.0 | -2.97% |
State Street Utilities Select Sector Spdr Etf-Aktien (XLU) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $33.35 | $30.98 | $2.37 | 590,512,340.0 | +0.91% |
| 2023-11 | $31.72 | $29.59 | $2.13 | 717,464,636.0 | +5.14% |
| 2023-10 | $30.20 | $27.39 | $2.81 | 1,128,859,348.0 | +1.29% |
| 2023-09 | $32.80 | $29.30 | $3.50 | 671,114,860.0 | -6.40% |
| 2023-08 | $33.67 | $31.29 | $2.38 | 614,782,438.0 | -6.13% |
| 2023-07 | $34.58 | $32.30 | $2.28 | 530,271,202.0 | +2.49% |
| 2023-06 | $33.92 | $31.98 | $1.94 | 573,390,844.0 | +0.79% |
| 2023-05 | $34.88 | $31.96 | $2.92 | 567,353,400.0 | -5.87% |
| 2023-04 | $35.14 | $33.42 | $1.72 | 423,990,722.0 | +1.91% |
| 2023-03 | $34.01 | $31.69 | $2.32 | 788,719,460.0 | +4.14% |
| 2023-02 | $35.06 | $32.50 | $2.56 | 440,749,202.0 | -5.92% |
| 2023-01 | $36.13 | $33.92 | $2.21 | 438,069,092.0 | -2.00% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):