Holen Sie sich die Stockscreener-App
148.21
0.89%
1.3053
State Street Spdr Russell 1000 Low Volatility Focus Etf-Aktien (ONEV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-27 | $148.4 | $148.2 | $0.205 | 2,027.0 | +0.89% |
| 2026-07-24 | $146.9 | $146.4 | $0.5393 | 6,615.0 | +1.50% |
| 2026-07-23 | $145.1 | $144.3 | $0.765 | 3,751.0 | -0.28% |
| 2026-07-22 | $145.4 | $144.7 | $0.67 | 3,656.0 | +0.05% |
| 2026-07-21 | $145.5 | $144.6 | $0.8594 | 2,371.0 | -0.46% |
| 2026-07-20 | $146.1 | $145.5 | $0.6064 | 111,133.0 | -0.49% |
| 2026-07-17 | $147.2 | $146.2 | $1.03 | 90,561.0 | -0.45% |
| 2026-07-16 | $147.1 | $144.6 | $2.57 | 98,730.0 | +2.02% |
| 2026-07-15 | $145.4 | $144.0 | $1.41 | 109,919.0 | -0.47% |
| 2026-07-14 | $145.7 | $144.7 | $0.95 | 3,844.0 | -0.73% |
| 2026-07-13 | $146.1 | $145.8 | $0.305 | 3,375.0 | +0.54% |
| 2026-07-10 | $145.3 | $145.0 | $0.29 | 1,473.0 | +0.60% |
| 2026-07-09 | $144.8 | $144.1 | $0.79 | 3,714.0 | +0.15% |
| 2026-07-08 | $144.5 | $144.1 | $0.4341 | 4,264.0 | -1.40% |
| 2026-07-07 | $147.4 | $146.1 | $1.28 | 14,258.0 | +0.43% |
| 2026-07-06 | $146.1 | $144.9 | $1.17 | 5,331.0 | -0.40% |
| 2026-07-02 | $146.1 | $144.5 | $1.60 | 1,904.0 | +1.55% |
| 2026-07-01 | $144.7 | $143.7 | $0.98 | 3,867.0 | +0.56% |
| 2026-06-30 | $143.4 | $142.7 | $0.684 | 1,718.0 | -0.21% |
State Street Spdr Russell 1000 Low Volatility Focus Etf-Aktien (ONEV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr Russell 1000 Low Volatility Focus Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ONEV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr Russell 1000 Low Volatility Focus Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr Russell 1000 Low Volatility Focus Etf-Aktien (ONEV) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $148.4 | $143.7 | $4.64 | 472,820.0 | +3.60% |
| 2026-06 | $145.1 | $139.6 | $5.47 | 644,545.0 | +1.83% |
| 2026-05 | $141.5 | $136.9 | $4.65 | 809,186.0 | +0.67% |
| 2026-04 | $140.7 | $133.8 | $6.97 | 336,442.0 | +4.01% |
| 2026-03 | $143.4 | $131.4 | $11.94 | 283,156.0 | -6.16% |
| 2026-02 | $143.1 | $137.2 | $5.85 | 118,559.0 | +4.14% |
| 2026-01 | $139.7 | $132.7 | $6.95 | 343,028.0 | +3.08% |
State Street Spdr Russell 1000 Low Volatility Focus Etf-Aktien (ONEV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $135.7 | $132.3 | $3.42 | 306,498.0 | -0.52% |
| 2025-11 | $135.1 | $129.1 | $6.05 | 67,236.0 | +3.16% |
| 2025-10 | $134.6 | $130.0 | $4.57 | 85,610.0 | -1.74% |
| 2025-09 | $135.2 | $130.4 | $4.80 | 165,380.0 | -0.42% |
| 2025-08 | $135.2 | $127.4 | $7.83 | 105,678.0 | +3.65% |
| 2025-07 | $132.5 | $128.1 | $4.36 | 272,488.0 | -0.10% |
| 2025-06 | $129.2 | $126.5 | $2.75 | 169,967.0 | +1.23% |
| 2025-05 | $130.1 | $123.7 | $6.32 | 129,084.0 | +2.67% |
| 2025-04 | $128.0 | $113.2 | $14.84 | 197,461.0 | -2.03% |
| 2025-03 | $129.8 | $122.9 | $6.87 | 133,043.0 | -1.81% |
| 2025-02 | $129.8 | $127.3 | $2.52 | 100,019.0 | -0.28% |
| 2025-01 | $130.7 | $123.5 | $7.20 | 113,780.0 | +3.20% |
State Street Spdr Russell 1000 Low Volatility Focus Etf-Aktien (ONEV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $135.3 | $124.6 | $10.67 | 1,060,159.0 | -7.40% |
| 2024-11 | $135.8 | $127.4 | $8.38 | 79,401.0 | +6.19% |
| 2024-10 | $131.2 | $127.1 | $4.10 | 118,017.0 | -1.74% |
| 2024-09 | $130.2 | $124.3 | $5.91 | 195,451.0 | +1.18% |
| 2024-08 | $128.3 | $120.3 | $7.98 | 110,010.0 | +2.28% |
| 2024-07 | $126.1 | $116.3 | $9.75 | 120,947.0 | +6.11% |
| 2024-06 | $120.5 | $117.6 | $2.91 | 116,404.0 | -1.57% |
| 2024-05 | $121.9 | $116.5 | $5.39 | 194,926.0 | +2.49% |
| 2024-04 | $124.2 | $116.3 | $7.88 | 313,360.0 | -5.64% |
| 2024-03 | $124.3 | $118.7 | $5.64 | 219,539.0 | +4.54% |
| 2024-02 | $118.9 | $113.5 | $5.46 | 176,862.0 | +4.24% |
| 2024-01 | $115.3 | $112.0 | $3.33 | 129,662.0 | -0.43% |
0.12%
0.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):