Holen Sie sich die Stockscreener-App
154.06
0.31%
0.48
Handel nachbörslich:
154.29
0.23
+0.15%
State Street Health Care Select Sector Spdr Etf-Aktien (XLV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $154.6 | $153.4 | $1.15 | 13,028,407.0 | +0.31% |
| 2025-12-11 | $154.3 | $152.3 | $2.04 | 14,311,115.0 | +0.95% |
| 2025-12-10 | $152.2 | $149.9 | $2.31 | 14,952,495.0 | +1.45% |
| 2025-12-09 | $152.7 | $149.8 | $2.83 | 11,496,140.0 | -0.97% |
| 2025-12-08 | $153.4 | $151.2 | $2.22 | 10,867,500.0 | -1.19% |
| 2025-12-05 | $154.6 | $153.0 | $1.67 | 8,775,960.0 | -0.42% |
| 2025-12-04 | $155.0 | $153.4 | $1.66 | 13,629,924.0 | -0.76% |
| 2025-12-03 | $155.8 | $154.7 | $1.12 | 12,684,961.0 | +0.47% |
| 2025-12-02 | $155.5 | $154.1 | $1.34 | 16,088,789.0 | -0.60% |
| 2025-12-01 | $157.9 | $155.2 | $2.69 | 17,255,977.0 | -1.50% |
| 2025-11-28 | $158.2 | $157.2 | $1.09 | 8,541,223.0 | -0.49% |
| 2025-11-26 | $158.9 | $158.2 | $0.795 | 12,372,684.0 | -0.22% |
| 2025-11-25 | $158.9 | $155.8 | $3.12 | 17,265,197.0 | +2.26% |
| 2025-11-24 | $156.2 | $154.5 | $1.68 | 17,869,743.0 | +0.42% |
| 2025-11-21 | $155.7 | $151.7 | $4.00 | 25,462,521.0 | +2.11% |
| 2025-11-20 | $153.3 | $151.1 | $2.22 | 25,220,934.0 | -0.60% |
| 2025-11-19 | $152.9 | $151.6 | $1.36 | 17,282,086.0 | -0.17% |
| 2025-11-18 | $153.1 | $151.2 | $1.98 | 24,354,458.0 | +0.59% |
| 2025-11-17 | $153.3 | $151.1 | $2.18 | 17,439,596.0 | -0.09% |
| 2025-11-14 | $152.9 | $151.2 | $1.72 | 15,450,569.0 | -0.60% |
| 2025-11-13 | $154.5 | $151.9 | $2.65 | 21,785,642.0 | -0.05% |
State Street Health Care Select Sector Spdr Etf-Aktien (XLV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Health Care 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 XLV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Health Care Select Sector Spdr Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Health Care Select Sector Spdr Etf-Aktien (XLV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $157.9 | $149.8 | $8.01 | 146,119,675.0 | -2.28% |
| 2025-11 | $158.9 | $142.8 | $16.12 | 314,157,010.0 | +9.29% |
| 2025-10 | $146.8 | $139.6 | $7.16 | 248,347,761.0 | +3.65% |
| 2025-09 | $140.0 | $133.7 | $6.27 | 258,611,076.0 | +1.27% |
| 2025-08 | $139.0 | $128.0 | $11.06 | 289,752,612.0 | +5.37% |
| 2025-07 | $137.8 | $130.0 | $7.78 | 307,652,038.0 | -3.23% |
| 2025-06 | $137.3 | $131.0 | $6.35 | 247,857,698.0 | +1.62% |
| 2025-05 | $139.1 | $127.3 | $11.76 | 253,337,164.0 | -5.57% |
| 2025-04 | $145.5 | $129.7 | $15.82 | 259,888,207.0 | -3.79% |
| 2025-03 | $150.3 | $143.4 | $6.91 | 154,234,134.0 | -1.96% |
| 2025-02 | $149.2 | $143.8 | $5.32 | 165,444,973.0 | +1.40% |
| 2025-01 | $148.6 | $137.1 | $11.47 | 181,907,038.0 | +6.76% |
State Street Health Care Select Sector Spdr Etf-Aktien (XLV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $147.6 | $135.9 | $11.64 | 151,174,390.0 | -6.90% |
| 2024-11 | $150.9 | $140.3 | $10.69 | 146,254,595.0 | +0.37% |
| 2024-10 | $155.0 | $145.6 | $9.39 | 147,127,742.0 | -4.64% |
| 2024-09 | $157.8 | $152.2 | $5.61 | 130,836,240.0 | -2.02% |
| 2024-08 | $157.3 | $145.5 | $11.74 | 163,886,346.0 | +5.06% |
| 2024-07 | $151.5 | $142.7 | $8.80 | 155,487,189.0 | +2.66% |
| 2024-06 | $147.6 | $143.3 | $4.26 | 111,370,479.0 | +1.43% |
| 2024-05 | $146.9 | $139.6 | $7.39 | 147,167,676.0 | +2.40% |
| 2024-04 | $147.7 | $138.2 | $9.52 | 205,030,726.0 | -5.01% |
| 2024-03 | $148.2 | $144.5 | $3.72 | 157,691,667.0 | +2.01% |
| 2024-02 | $148.3 | $139.9 | $8.40 | 172,867,787.0 | +3.16% |
| 2024-01 | $141.8 | $136.0 | $5.78 | 179,451,265.0 | +2.93% |
State Street Health Care Select Sector Spdr Etf-Aktien (XLV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $136.7 | $131.0 | $5.66 | 135,770,455.0 | +3.86% |
| 2023-11 | $131.4 | $124.2 | $7.21 | 191,758,033.0 | +5.44% |
| 2023-10 | $131.9 | $122.6 | $9.33 | 254,528,837.0 | -3.26% |
| 2023-09 | $134.2 | $128.2 | $6.09 | 172,956,886.0 | -3.36% |
| 2023-08 | $136.5 | $132.1 | $4.46 | 217,509,972.0 | -0.70% |
| 2023-07 | $136.8 | $128.8 | $8.06 | 183,489,955.0 | +1.07% |
| 2023-06 | $133.2 | $127.0 | $6.29 | 186,679,376.0 | +3.83% |
| 2023-05 | $134.9 | $126.0 | $8.85 | 207,369,821.0 | -4.27% |
| 2023-04 | $135.8 | $129.2 | $6.61 | 156,919,783.0 | +3.14% |
| 2023-03 | $129.7 | $123.6 | $6.10 | 267,705,464.0 | +1.80% |
| 2023-02 | $134.8 | $127.1 | $7.75 | 158,545,039.0 | -4.64% |
| 2023-01 | $136.6 | $131.5 | $5.11 | 144,380,422.0 | -1.83% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):