Scarica l'app Stockscreener
62.19
0.69%
-0.47
Storico Dei Prezzi Delle Azioni Di State Street Spdr S P Bank Etf (KBE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-16 | $62.86 | $62.12 | $0.735 | 511,595.0 | -0.70% |
| 2025-12-15 | $63.21 | $62.37 | $0.84 | 1,150,347.0 | +0.29% |
| 2025-12-12 | $63.02 | $62.16 | $0.86 | 1,512,070.0 | -0.49% |
| 2025-12-11 | $63.21 | $62.22 | $0.99 | 2,085,564.0 | +0.69% |
| 2025-12-10 | $62.68 | $60.28 | $2.40 | 2,427,966.0 | +3.28% |
| 2025-12-09 | $61.16 | $60.34 | $0.82 | 916,118.0 | -0.07% |
| 2025-12-08 | $60.85 | $60.23 | $0.62 | 1,349,818.0 | +0.17% |
| 2025-12-05 | $60.60 | $60.16 | $0.44 | 1,223,724.0 | -0.23% |
| 2025-12-04 | $60.74 | $59.96 | $0.785 | 1,865,969.0 | +0.32% |
| 2025-12-03 | $60.39 | $59.21 | $1.18 | 1,285,416.0 | +1.93% |
| 2025-12-02 | $59.83 | $59.10 | $0.725 | 1,719,297.0 | -0.59% |
| 2025-12-01 | $59.74 | $58.70 | $1.04 | 850,045.0 | +0.85% |
| 2025-11-28 | $59.32 | $58.92 | $0.40 | 506,592.0 | -0.30% |
| 2025-11-26 | $59.65 | $59.01 | $0.64 | 916,008.0 | -0.27% |
| 2025-11-25 | $59.62 | $58.02 | $1.60 | 1,592,124.0 | +2.74% |
| 2025-11-24 | $57.96 | $57.22 | $0.74 | 1,594,783.0 | +0.14% |
| 2025-11-21 | $58.13 | $56.22 | $1.91 | 2,741,436.0 | +3.06% |
| 2025-11-20 | $57.46 | $55.87 | $1.59 | 1,852,064.0 | -0.43% |
| 2025-11-19 | $56.32 | $55.65 | $0.67 | 1,085,689.0 | +0.99% |
| 2025-11-18 | $56.09 | $54.85 | $1.24 | 1,731,234.0 | +0.82% |
State Street Spdr S P Bank Etf Stock (KBE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni State Street Spdr S P Bank Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni KBE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni State Street Spdr S P Bank Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
State Street Spdr S P Bank Etf Storia dei prezzi delle azioni (KBE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $63.21 | $58.70 | $4.51 | 16,897,929.0 | +5.49% |
| 2025-11 | $59.65 | $54.85 | $4.80 | 34,102,524.0 | +3.95% |
| 2025-10 | $60.46 | $54.64 | $5.82 | 50,599,564.0 | -4.51% |
| 2025-09 | $62.44 | $58.73 | $3.71 | 30,966,311.0 | -2.69% |
| 2025-08 | $61.55 | $54.42 | $7.13 | 35,289,723.0 | +8.61% |
| 2025-07 | $59.21 | $55.45 | $3.76 | 33,252,622.0 | +0.82% |
| 2025-06 | $56.25 | $52.09 | $4.16 | 31,174,941.0 | +4.81% |
| 2025-05 | $55.48 | $50.20 | $5.29 | 30,817,051.0 | +5.08% |
| 2025-04 | $53.57 | $44.34 | $9.23 | 59,629,024.0 | -4.40% |
| 2025-03 | $57.95 | $50.87 | $7.09 | 56,997,368.0 | -7.62% |
| 2025-02 | $59.99 | $55.86 | $4.13 | 36,665,839.0 | -2.62% |
| 2025-01 | $59.68 | $53.06 | $6.62 | 43,232,215.0 | +6.13% |
State Street Spdr S P Bank Etf Storia dei prezzi delle azioni (KBE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $62.01 | $54.59 | $7.42 | 46,614,594.0 | -10.27% |
| 2024-11 | $63.74 | $53.30 | $10.44 | 44,272,506.0 | +13.16% |
| 2024-10 | $56.41 | $50.68 | $5.73 | 34,462,091.0 | +3.33% |
| 2024-09 | $54.81 | $49.30 | $5.51 | 34,064,432.0 | -1.80% |
| 2024-08 | $54.08 | $47.02 | $7.06 | 44,511,638.0 | -0.17% |
| 2024-07 | $55.05 | $45.28 | $9.77 | 51,145,922.0 | +16.30% |
| 2024-06 | $46.70 | $43.64 | $3.06 | 25,008,248.0 | +0.35% |
| 2024-05 | $48.32 | $44.62 | $3.70 | 34,056,706.0 | +4.31% |
| 2024-04 | $47.15 | $42.77 | $4.38 | 32,680,464.0 | -5.90% |
| 2024-03 | $47.26 | $43.34 | $3.92 | 73,834,436.0 | +6.03% |
| 2024-02 | $45.07 | $42.13 | $2.94 | 50,792,267.0 | -0.80% |
| 2024-01 | $46.91 | $43.32 | $3.59 | 36,091,213.0 | -2.69% |
State Street Spdr S P Bank Etf Storia dei prezzi delle azioni (KBE) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $47.39 | $39.97 | $7.42 | 69,412,427.0 | +14.05% |
| 2023-11 | $40.59 | $35.00 | $5.59 | 54,606,003.0 | +14.24% |
| 2023-10 | $37.91 | $33.97 | $3.94 | 72,979,881.0 | -4.15% |
| 2023-09 | $40.00 | $35.89 | $4.11 | 53,891,671.0 | -5.66% |
| 2023-08 | $42.35 | $37.43 | $4.92 | 47,068,872.0 | -6.91% |
| 2023-07 | $42.58 | $35.05 | $7.53 | 63,974,018.0 | +16.56% |
| 2023-06 | $38.48 | $33.92 | $4.56 | 75,372,547.0 | +5.66% |
| 2023-05 | $36.73 | $30.85 | $5.88 | 102,991,213.0 | -6.99% |
| 2023-04 | $38.12 | $35.13 | $2.99 | 51,903,840.0 | -1.19% |
| 2023-03 | $48.35 | $34.33 | $14.02 | 141,076,614.0 | -23.19% |
| 2023-02 | $50.82 | $47.59 | $3.23 | 23,851,423.0 | -1.05% |
| 2023-01 | $48.78 | $44.69 | $4.09 | 33,853,203.0 | +8.02% |
1.01%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):