Holen Sie sich die Stockscreener-App
83.57
0.21%
-0.18
Handel nachbörslich:
83.43
-0.14
-0.17%
Spdr Retail Etf-Aktien (XRT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $84.23 | $83.20 | $1.03 | 4,125,551.0 | -0.21% |
| 2025-08-14 | $84.04 | $83.08 | $0.96 | 6,404,160.0 | -1.51% |
| 2025-08-13 | $85.22 | $82.85 | $2.37 | 6,196,969.0 | +2.16% |
| 2025-08-12 | $83.25 | $81.53 | $1.72 | 6,803,068.0 | +2.72% |
| 2025-08-11 | $81.41 | $80.70 | $0.71 | 3,802,957.0 | +0.32% |
| 2025-08-08 | $82.00 | $80.63 | $1.37 | 3,811,585.0 | -0.55% |
| 2025-08-07 | $82.74 | $80.86 | $1.88 | 5,302,041.0 | -0.21% |
| 2025-08-06 | $81.42 | $80.00 | $1.42 | 6,017,898.0 | +2.27% |
| 2025-08-05 | $80.16 | $78.98 | $1.18 | 5,998,220.0 | +0.11% |
| 2025-08-04 | $79.58 | $78.36 | $1.22 | 7,019,737.0 | +2.11% |
| 2025-08-01 | $78.16 | $76.72 | $1.44 | 10,625,269.0 | -0.78% |
| 2025-07-31 | $79.66 | $78.31 | $1.35 | 7,761,998.0 | -1.17% |
| 2025-07-30 | $80.68 | $78.98 | $1.70 | 8,014,352.0 | -1.05% |
| 2025-07-29 | $81.75 | $80.13 | $1.62 | 8,405,848.0 | -1.69% |
| 2025-07-28 | $82.05 | $81.19 | $0.855 | 4,142,139.0 | -0.20% |
| 2025-07-25 | $82.10 | $81.18 | $0.92 | 4,249,683.0 | +0.29% |
| 2025-07-24 | $82.95 | $81.45 | $1.50 | 6,314,038.0 | -1.65% |
| 2025-07-23 | $83.00 | $82.53 | $0.475 | 2,285,924.0 | +0.28% |
| 2025-07-22 | $82.99 | $81.20 | $1.79 | 11,075,792.0 | +2.84% |
| 2025-07-21 | $80.82 | $79.97 | $0.85 | 3,597,391.0 | +0.90% |
| 2025-07-18 | $80.19 | $79.20 | $0.99 | 4,306,487.0 | +0.24% |
| 2025-07-17 | $79.74 | $78.92 | $0.82 | 5,295,035.0 | +0.49% |
| 2025-07-16 | $79.83 | $78.01 | $1.82 | 6,170,535.0 | +0.04% |
Spdr Retail Etf-Aktien (XRT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Spdr Retail Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XRT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Spdr Retail Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spdr Retail Etf-Aktien (XRT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $85.22 | $76.72 | $8.50 | 70,233,006.0 | +6.51% |
| 2025-07 | $83.00 | $76.46 | $6.55 | 120,952,168.0 | +1.82% |
| 2025-06 | $79.39 | $74.91 | $4.48 | 89,538,294.0 | +1.49% |
| 2025-05 | $77.44 | $68.59 | $8.85 | 128,986,900.0 | +10.52% |
| 2025-04 | $71.86 | $61.33 | $10.53 | 192,142,967.0 | -0.56% |
| 2025-03 | $74.75 | $66.07 | $8.68 | 139,059,846.0 | -6.81% |
| 2025-02 | $81.33 | $73.12 | $8.21 | 105,996,429.0 | -7.61% |
| 2025-01 | $81.98 | $77.08 | $4.90 | 98,775,738.0 | +0.83% |
Spdr Retail Etf-Aktien (XRT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $84.71 | $79.00 | $5.71 | 95,637,460.0 | -3.94% |
| 2024-11 | $84.84 | $75.27 | $9.57 | 96,329,963.0 | +10.53% |
| 2024-10 | $78.68 | $74.06 | $4.62 | 97,569,690.0 | -3.55% |
| 2024-09 | $78.40 | $71.13 | $7.27 | 84,879,872.0 | +1.80% |
| 2024-08 | $78.96 | $70.54 | $8.42 | 101,818,756.0 | -2.79% |
| 2024-07 | $80.05 | $73.11 | $6.94 | 93,089,971.0 | +4.71% |
| 2024-06 | $79.46 | $74.13 | $5.33 | 92,671,277.0 | -3.28% |
| 2024-05 | $80.10 | $71.00 | $9.10 | 156,927,584.0 | +7.98% |
| 2024-04 | $79.12 | $70.22 | $8.90 | 141,124,977.0 | -9.12% |
| 2024-03 | $79.11 | $74.64 | $4.47 | 112,577,724.0 | +3.27% |
| 2024-02 | $76.97 | $68.69 | $8.28 | 144,850,660.0 | +11.50% |
| 2024-01 | $72.94 | $67.56 | $5.38 | 144,218,651.0 | -5.14% |
Spdr Retail Etf-Aktien (XRT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $73.32 | $64.44 | $8.88 | 129,814,283.0 | +11.95% |
| 2023-11 | $65.48 | $57.59 | $7.89 | 160,843,578.0 | +10.07% |
| 2023-10 | $61.74 | $57.48 | $4.26 | 178,920,199.0 | -3.57% |
| 2023-09 | $64.88 | $58.82 | $6.06 | 112,675,282.0 | -5.31% |
| 2023-08 | $67.75 | $61.38 | $6.37 | 116,290,880.0 | -5.18% |
| 2023-07 | $67.85 | $62.83 | $5.02 | 89,259,440.0 | +6.32% |
| 2023-06 | $64.14 | $56.20 | $7.94 | 124,213,527.0 | +12.16% |
| 2023-05 | $62.17 | $56.51 | $5.66 | 120,946,739.0 | -7.47% |
| 2023-04 | $64.38 | $60.41 | $3.97 | 99,197,333.0 | -3.14% |
| 2023-03 | $67.26 | $58.97 | $8.30 | 180,068,268.0 | -4.56% |
| 2023-02 | $75.77 | $65.86 | $9.91 | 116,452,534.0 | -5.33% |
| 2023-01 | $70.20 | $59.74 | $10.46 | 92,060,184.0 | +16.11% |
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):