Holen Sie sich die Stockscreener-App
85.62
0.29%
-0.25
Handel nachbörslich:
85.68
0.06
+0.07%
Utilities Select Sector Spdr Etf-Aktien (XLU) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $86.09 | $85.09 | $1.00 | 14,793,875.0 | -0.29% |
| 2025-08-14 | $86.41 | $85.78 | $0.63 | 9,372,860.0 | -0.69% |
| 2025-08-13 | $86.53 | $85.67 | $0.86 | 11,249,723.0 | +0.22% |
| 2025-08-12 | $86.30 | $85.51 | $0.7865 | 10,374,875.0 | +0.43% |
| 2025-08-11 | $86.46 | $85.49 | $0.9727 | 9,770,907.0 | -0.31% |
| 2025-08-08 | $86.94 | $85.97 | $0.975 | 9,216,928.0 | -0.43% |
| 2025-08-07 | $86.79 | $85.18 | $1.61 | 12,841,662.0 | +1.09% |
| 2025-08-06 | $86.55 | $85.55 | $1.00 | 11,505,093.0 | -0.89% |
| 2025-08-05 | $87.67 | $86.13 | $1.54 | 10,720,943.0 | -1.07% |
| 2025-08-04 | $87.56 | $86.04 | $1.52 | 12,857,036.0 | +1.77% |
| 2025-08-01 | $86.26 | $84.91 | $1.35 | 17,884,588.0 | +0.15% |
| 2025-07-31 | $85.80 | $84.88 | $0.92 | 15,054,662.0 | +0.54% |
| 2025-07-30 | $85.97 | $84.75 | $1.22 | 13,678,042.0 | +0.74% |
| 2025-07-29 | $84.63 | $83.76 | $0.87 | 9,143,968.0 | +1.15% |
| 2025-07-28 | $84.53 | $83.41 | $1.12 | 11,176,896.0 | -1.06% |
| 2025-07-25 | $84.61 | $84.11 | $0.495 | 8,125,513.0 | +0.26% |
| 2025-07-24 | $84.69 | $84.08 | $0.615 | 11,068,339.0 | -0.13% |
| 2025-07-23 | $84.52 | $84.06 | $0.455 | 5,682,312.0 | -0.75% |
| 2025-07-22 | $85.10 | $84.11 | $0.99 | 11,750,564.0 | +1.23% |
| 2025-07-21 | $84.53 | $83.69 | $0.845 | 9,956,232.0 | +0.32% |
| 2025-07-18 | $84.04 | $82.53 | $1.51 | 14,309,431.0 | +1.68% |
| 2025-07-17 | $82.61 | $81.84 | $0.77 | 9,877,748.0 | +0.41% |
Utilities Select Sector Spdr Etf-Aktien (XLU) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der 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 Utilities Select Sector Spdr Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Utilities Select Sector Spdr Etf-Aktien (XLU) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $87.67 | $84.91 | $2.76 | 145,382,365.0 | -0.06% |
| 2025-07 | $85.97 | $80.34 | $5.62 | 272,239,328.0 | +4.91% |
| 2025-06 | $83.17 | $79.78 | $3.39 | 248,683,843.0 | -0.32% |
| 2025-05 | $83.05 | $78.11 | $4.94 | 220,414,358.0 | +3.83% |
| 2025-04 | $80.21 | $71.02 | $9.19 | 303,837,746.0 | +0.06% |
| 2025-03 | $79.66 | $75.66 | $4.00 | 197,338,524.0 | -0.47% |
| 2025-02 | $80.53 | $76.73 | $3.80 | 158,867,904.0 | +1.72% |
| 2025-01 | $80.44 | $73.91 | $6.53 | 233,951,463.0 | +2.89% |
Utilities Select Sector Spdr Etf-Aktien (XLU) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $82.95 | $74.70 | $8.25 | 179,907,878.0 | -8.65% |
| 2024-11 | $83.41 | $76.78 | $6.63 | 204,028,417.0 | +3.78% |
| 2024-10 | $82.50 | $78.05 | $4.45 | 252,011,045.0 | -1.08% |
| 2024-09 | $80.83 | $75.80 | $5.03 | 240,405,318.0 | +5.89% |
| 2024-08 | $76.40 | $72.18 | $4.22 | 217,775,287.0 | +4.81% |
| 2024-07 | $72.95 | $67.59 | $5.36 | 197,569,309.0 | +6.82% |
| 2024-06 | $72.67 | $67.82 | $4.85 | 203,472,881.0 | -6.30% |
| 2024-05 | $72.91 | $66.47 | $6.44 | 284,530,583.0 | +8.96% |
| 2024-04 | $67.25 | $62.55 | $4.70 | 311,716,371.0 | +1.66% |
| 2024-03 | $65.76 | $60.96 | $4.80 | 302,899,039.0 | +5.72% |
| 2024-02 | $62.62 | $59.14 | $3.48 | 325,815,911.0 | +1.06% |
| 2024-01 | $65.02 | $59.86 | $5.16 | 367,421,989.0 | -2.97% |
Utilities Select Sector Spdr Etf-Aktien (XLU) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $66.70 | $61.97 | $4.73 | 295,256,170.0 | +0.91% |
| 2023-11 | $63.45 | $59.19 | $4.26 | 358,732,318.0 | +5.14% |
| 2023-10 | $60.39 | $54.77 | $5.62 | 564,429,674.0 | +1.29% |
| 2023-09 | $65.61 | $58.60 | $7.01 | 335,557,430.0 | -6.40% |
| 2023-08 | $67.34 | $62.59 | $4.76 | 307,391,219.0 | -6.13% |
| 2023-07 | $69.16 | $64.59 | $4.56 | 265,135,601.0 | +2.49% |
| 2023-06 | $67.84 | $63.97 | $3.87 | 286,695,422.0 | +0.79% |
| 2023-05 | $69.77 | $63.93 | $5.84 | 283,676,700.0 | -5.87% |
| 2023-04 | $70.28 | $66.85 | $3.43 | 211,995,361.0 | +1.91% |
| 2023-03 | $68.01 | $63.38 | $4.63 | 394,359,730.0 | +4.14% |
| 2023-02 | $70.13 | $65.00 | $5.13 | 220,374,601.0 | -5.92% |
| 2023-01 | $72.27 | $67.84 | $4.43 | 219,034,546.0 | -2.00% |
0.12%
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):