Holen Sie sich die Stockscreener-App
172.72
0.59%
1.005
State Street Spdr Msci Usa Strategicfactors Sm Etf-Aktien (QUS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-25 | $172.9 | $171.9 | $0.945 | 5,918.0 | +0.59% |
| 2026-03-24 | $172.6 | $170.8 | $1.79 | 21,262.0 | -0.21% |
| 2026-03-23 | $173.6 | $172.0 | $1.66 | 36,945.0 | +0.81% |
| 2026-03-20 | $172.5 | $170.1 | $2.36 | 15,498.0 | -1.10% |
| 2026-03-19 | $172.7 | $171.7 | $0.9951 | 10,533.0 | -0.12% |
| 2026-03-18 | $174.6 | $172.7 | $1.89 | 14,448.0 | -1.43% |
| 2026-03-17 | $176.3 | $175.3 | $1.06 | 53,323.0 | +0.04% |
| 2026-03-16 | $175.6 | $174.9 | $0.73 | 12,219.0 | +0.79% |
| 2026-03-13 | $175.8 | $173.9 | $1.94 | 11,371.0 | -0.23% |
| 2026-03-12 | $175.5 | $174.3 | $1.22 | 14,726.0 | -1.04% |
| 2026-03-11 | $176.4 | $175.5 | $0.90 | 10,905.0 | -0.29% |
| 2026-03-10 | $178.1 | $176.3 | $1.76 | 14,777.0 | -0.45% |
| 2026-03-09 | $177.5 | $174.7 | $2.73 | 17,524.0 | +0.35% |
| 2026-03-06 | $177.2 | $176.2 | $0.9576 | 20,161.0 | -0.80% |
| 2026-03-05 | $179.3 | $177.2 | $2.19 | 143,170.0 | -0.86% |
| 2026-03-04 | $180.0 | $178.6 | $1.38 | 12,268.0 | +0.45% |
| 2026-03-03 | $179.6 | $177.1 | $2.57 | 20,459.0 | -0.84% |
| 2026-03-02 | $181.1 | $180.0 | $1.07 | 14,843.0 | -0.13% |
| 2026-02-27 | $180.7 | $179.0 | $1.73 | 15,029.0 | +0.43% |
| 2026-02-26 | $180.2 | $179.1 | $1.12 | 15,121.0 | +0.07% |
| 2026-02-25 | $179.9 | $179.0 | $0.91 | 21,362.0 | +0.41% |
| 2026-02-24 | $179.1 | $178.1 | $1.00 | 27,645.0 | +0.71% |
State Street Spdr Msci Usa Strategicfactors Sm Etf-Aktien (QUS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr Msci Usa Strategicfactors Sm Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der QUS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr Msci Usa Strategicfactors Sm Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr Msci Usa Strategicfactors Sm Etf-Aktien (QUS) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $181.1 | $170.1 | $10.97 | 450,350.0 | -4.42% |
| 2026-02 | $180.7 | $176.7 | $4.07 | 455,569.0 | +1.91% |
| 2026-01 | $178.0 | $173.6 | $4.43 | 551,049.0 | +1.81% |
State Street Spdr Msci Usa Strategicfactors Sm Etf-Aktien (QUS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $176.0 | $172.0 | $4.03 | 456,876.0 | +0.83% |
| 2025-11 | $174.1 | $168.3 | $5.75 | 428,322.0 | +1.26% |
| 2025-10 | $174.1 | $168.4 | $5.68 | 385,716.0 | +0.37% |
| 2025-09 | $171.2 | $165.5 | $5.71 | 855,712.0 | +2.42% |
| 2025-08 | $167.6 | $161.1 | $6.51 | 501,080.0 | +2.48% |
| 2025-07 | $165.8 | $161.2 | $4.62 | 665,595.0 | +0.01% |
| 2025-06 | $163.1 | $157.1 | $6.07 | 617,297.0 | +2.48% |
| 2025-05 | $160.9 | $154.2 | $6.76 | 491,886.0 | +2.98% |
| 2025-04 | $157.6 | $137.6 | $20.00 | 704,005.0 | -1.37% |
| 2025-03 | $163.0 | $152.3 | $10.61 | 473,988.0 | -3.28% |
| 2025-02 | $163.7 | $158.8 | $4.85 | 479,711.0 | +0.71% |
| 2025-01 | $162.5 | $152.8 | $9.73 | 543,872.0 | +3.89% |
State Street Spdr Msci Usa Strategicfactors Sm Etf-Aktien (QUS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $164.0 | $153.8 | $10.21 | 467,427.0 | -5.25% |
| 2024-11 | $164.2 | $155.3 | $8.97 | 363,914.0 | +5.29% |
| 2024-10 | $160.7 | $155.5 | $5.25 | 341,596.0 | -1.26% |
| 2024-09 | $157.8 | $150.2 | $7.55 | 293,970.0 | +0.80% |
| 2024-08 | $156.4 | $143.8 | $12.61 | 406,585.0 | +3.36% |
| 2024-07 | $152.8 | $147.0 | $5.83 | 733,527.0 | +2.56% |
| 2024-06 | $148.7 | $143.2 | $5.60 | 332,291.0 | +1.49% |
| 2024-05 | $147.0 | $139.0 | $7.98 | 933,864.0 | +4.06% |
| 2024-04 | $145.7 | $138.3 | $7.43 | 366,552.0 | -4.13% |
| 2024-03 | $145.8 | $140.4 | $5.41 | 390,436.0 | +3.42% |
| 2024-02 | $141.4 | $135.0 | $6.38 | 739,362.0 | +4.29% |
| 2024-01 | $136.8 | $130.9 | $5.93 | 888,829.0 | +2.20% |
0.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):