Scarica l'app Stockscreener
51.76
2.78%
-1.48
Dopo l'orario di chiusura:
51.69
-0.07
-0.14%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Forum
Previsione
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Financial Select Sector Spdr (XLF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-16 | $53.12 | $51.54 | $1.58 | 85,154,840.0 | -2.78% |
| 2025-10-15 | $53.76 | $52.85 | $0.905 | 39,468,757.0 | +0.00% |
| 2025-10-14 | $53.65 | $52.24 | $1.41 | 62,487,098.0 | +1.10% |
| 2025-10-13 | $52.81 | $52.34 | $0.475 | 39,173,588.0 | +0.96% |
| 2025-10-10 | $53.68 | $52.16 | $1.52 | 73,151,866.0 | -2.18% |
| 2025-10-09 | $53.81 | $53.19 | $0.62 | 33,744,261.0 | -0.36% |
| 2025-10-08 | $53.95 | $53.34 | $0.61 | 26,788,557.0 | -0.48% |
| 2025-10-07 | $54.05 | $53.52 | $0.525 | 31,215,237.0 | +0.13% |
| 2025-10-06 | $54.06 | $53.30 | $0.77 | 31,922,977.0 | -0.04% |
| 2025-10-03 | $53.97 | $53.38 | $0.59 | 32,066,887.0 | +0.69% |
| 2025-10-02 | $53.48 | $53.06 | $0.4161 | 32,403,806.0 | -0.07% |
| 2025-10-01 | $53.76 | $53.37 | $0.39 | 33,169,689.0 | -0.89% |
| 2025-09-30 | $54.23 | $53.42 | $0.815 | 32,621,661.0 | -0.48% |
| 2025-09-29 | $54.15 | $53.74 | $0.4061 | 20,646,815.0 | +0.50% |
| 2025-09-26 | $54.09 | $53.64 | $0.455 | 30,642,817.0 | +0.73% |
| 2025-09-25 | $53.71 | $53.24 | $0.47 | 24,680,427.0 | -0.26% |
| 2025-09-24 | $53.96 | $53.49 | $0.465 | 23,341,435.0 | -0.28% |
| 2025-09-23 | $54.49 | $53.63 | $0.86 | 28,133,670.0 | -0.44% |
| 2025-09-22 | $54.06 | $53.64 | $0.42 | 32,350,310.0 | -0.46% |
| 2025-09-19 | $54.41 | $53.92 | $0.485 | 46,105,790.0 | +0.22% |
| 2025-09-18 | $54.49 | $53.99 | $0.505 | 36,113,643.0 | +0.09% |
| 2025-09-17 | $54.33 | $53.65 | $0.685 | 47,922,224.0 | +0.97% |
Financial Select Sector Spdr Stock (XLF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Financial Select Sector Spdr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni XLF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Financial Select Sector Spdr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Financial Select Sector Spdr Storia dei prezzi delle azioni (XLF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $54.06 | $51.54 | $2.52 | 605,902,403.0 | -3.92% |
| 2025-09 | $54.49 | $52.84 | $1.66 | 731,932,116.0 | -0.22% |
| 2025-08 | $54.14 | $51.05 | $3.09 | 762,722,267.0 | +3.09% |
| 2025-07 | $53.49 | $51.33 | $2.16 | 777,810,406.0 | +0.00% |
| 2025-06 | $52.44 | $49.81 | $2.63 | 733,712,638.0 | +2.77% |
| 2025-05 | $51.77 | $48.44 | $3.34 | 712,753,445.0 | +4.51% |
| 2025-04 | $50.33 | $42.21 | $8.12 | 1,402,836,879.0 | -2.11% |
| 2025-03 | $52.63 | $47.22 | $5.41 | 1,031,972,684.0 | -4.54% |
| 2025-02 | $52.26 | $50.30 | $1.95 | 813,016,107.0 | +1.38% |
| 2025-01 | $52.04 | $47.03 | $5.01 | 829,454,930.0 | +6.50% |
Financial Select Sector Spdr Storia dei prezzi delle azioni (XLF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $51.49 | $47.59 | $3.90 | 780,864,579.0 | -5.96% |
| 2024-11 | $51.62 | $46.02 | $5.59 | 936,076,720.0 | +10.46% |
| 2024-10 | $47.81 | $44.66 | $3.15 | 767,625,582.0 | +2.56% |
| 2024-09 | $45.88 | $43.38 | $2.49 | 770,933,217.0 | -0.92% |
| 2024-08 | $45.78 | $40.66 | $5.12 | 787,467,317.0 | +4.57% |
| 2024-07 | $44.11 | $41.03 | $3.08 | 815,944,214.0 | +6.40% |
| 2024-06 | $41.84 | $40.37 | $1.48 | 705,874,566.0 | -1.27% |
| 2024-05 | $42.49 | $40.17 | $2.32 | 801,364,087.0 | +3.17% |
| 2024-04 | $42.20 | $39.53 | $2.66 | 1,049,965,304.0 | -4.18% |
| 2024-03 | $44.66 | $40.16 | $4.50 | 900,744,104.0 | +4.41% |
| 2024-02 | $40.55 | $38.25 | $2.30 | 934,141,705.0 | +4.08% |
| 2024-01 | $39.45 | $36.95 | $2.50 | 929,597,566.0 | +3.09% |
Financial Select Sector Spdr Storia dei prezzi delle azioni (XLF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $37.80 | $35.72 | $2.08 | 778,412,311.0 | +4.74% |
| 2023-11 | $35.90 | $32.34 | $3.55 | 766,215,107.0 | +10.94% |
| 2023-10 | $33.94 | $31.36 | $2.58 | 1,105,941,004.0 | -2.44% |
| 2023-09 | $35.06 | $32.95 | $2.11 | 875,454,135.0 | -3.52% |
| 2023-08 | $35.46 | $33.57 | $1.89 | 832,563,038.0 | -2.69% |
| 2023-07 | $35.71 | $33.25 | $2.46 | 749,171,137.0 | +4.81% |
| 2023-06 | $33.85 | $31.72 | $2.13 | 914,844,971.0 | +6.14% |
| 2023-05 | $33.43 | $31.26 | $2.17 | 959,987,677.0 | -4.25% |
| 2023-04 | $33.53 | $31.66 | $1.87 | 935,299,979.0 | +3.17% |
| 2023-03 | $36.24 | $30.39 | $5.85 | 1,876,474,486.0 | -9.99% |
| 2023-02 | $37.11 | $35.26 | $1.85 | 695,799,070.0 | -2.30% |
| 2023-01 | $36.57 | $34.07 | $2.50 | 870,183,113.0 | +6.90% |
1.03%
0.52%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):