Holen Sie sich die Stockscreener-App
149.10
0.62%
-0.9265
Handel nachbörslich:
149.19
0.0917
+0.06%
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $149.8 | $149.1 | $0.70 | 51,731.0 | -0.62% |
| 2026-09-03 | $150.2 | $149.2 | $1.01 | 52,030.0 | +0.50% |
| 2026-09-02 | $149.6 | $149.3 | $0.3099 | 2,344.0 | +0.45% |
| 2026-09-01 | $149.7 | $148.6 | $1.10 | 5,298.0 | -0.40% |
| 2026-08-31 | $149.9 | $149.2 | $0.80 | 2,518.0 | -0.83% |
| 2026-08-28 | $150.8 | $150.4 | $0.31 | 2,783.0 | -0.03% |
| 2026-08-27 | $151.0 | $150.3 | $0.67 | 3,014.0 | -0.74% |
| 2026-08-26 | $151.9 | $151.2 | $0.64 | 1,255.0 | +0.20% |
| 2026-08-25 | $151.5 | $151.2 | $0.275 | 2,371.0 | -0.37% |
| 2026-08-24 | $151.9 | $150.9 | $0.93 | 2,663.0 | +0.58% |
| 2026-08-21 | $151.2 | $151.0 | $0.235 | 2,688.0 | +0.43% |
| 2026-08-20 | $150.9 | $150.3 | $0.5199 | 1,375.0 | -0.40% |
| 2026-08-19 | $151.8 | $150.7 | $1.16 | 3,386.0 | +0.76% |
| 2026-08-18 | $150.7 | $149.8 | $0.87 | 5,084.0 | +0.16% |
| 2026-08-17 | $150.5 | $149.6 | $0.92 | 16,873.0 | -1.06% |
| 2026-08-14 | $151.3 | $151.0 | $0.23 | 1,402.0 | +0.03% |
| 2026-08-13 | $151.2 | $150.0 | $1.13 | 1,438.0 | +0.81% |
| 2026-08-12 | $150.2 | $149.5 | $0.68 | 1,826.0 | -0.14% |
| 2026-08-11 | $150.7 | $150.1 | $0.5092 | 3,997.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $150.2 | $148.6 | $1.65 | 163,134.0 | -0.07% |
| 2026-08 | $151.9 | $148.4 | $3.43 | 73,831.0 | +0.89% |
| 2026-07 | $151.2 | $143.7 | $7.50 | 479,766.0 | +3.37% |
| 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% |
0.48%
0.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):