Holen Sie sich die Stockscreener-App
171.83
0.01%
0.01
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $172.3 | $171.3 | $1.03 | 18,814.0 | +0.01% |
| 2025-10-30 | $173.1 | $171.8 | $1.30 | 15,097.0 | -0.23% |
| 2025-10-29 | $173.6 | $171.9 | $1.74 | 12,860.0 | -0.73% |
| 2025-10-28 | $173.9 | $173.5 | $0.4449 | 30,322.0 | -0.34% |
| 2025-10-27 | $174.1 | $173.4 | $0.6413 | 12,261.0 | +0.79% |
| 2025-10-24 | $173.1 | $172.7 | $0.3744 | 12,761.0 | +0.45% |
| 2025-10-23 | $172.2 | $171.4 | $0.82 | 30,763.0 | +0.23% |
| 2025-10-22 | $172.2 | $171.0 | $1.21 | 13,294.0 | -0.35% |
| 2025-10-21 | $172.4 | $171.8 | $0.6681 | 37,163.0 | +0.15% |
| 2025-10-20 | $172.0 | $171.5 | $0.53 | 12,074.0 | +1.02% |
| 2025-10-17 | $170.4 | $169.0 | $1.45 | 14,106.0 | +0.60% |
| 2025-10-16 | $170.9 | $168.7 | $2.22 | 12,228.0 | -0.79% |
| 2025-10-15 | $171.4 | $170.2 | $1.24 | 10,359.0 | +0.02% |
| 2025-10-14 | $171.0 | $168.5 | $2.57 | 11,025.0 | +0.39% |
| 2025-10-13 | $170.1 | $169.2 | $0.8816 | 9,730.0 | +0.83% |
| 2025-10-10 | $171.8 | $168.4 | $3.41 | 18,505.0 | -1.85% |
| 2025-10-09 | $172.5 | $171.3 | $1.17 | 12,808.0 | -0.45% |
| 2025-10-08 | $172.6 | $171.9 | $0.705 | 12,803.0 | +0.27% |
| 2025-10-07 | $172.2 | $171.5 | $0.69 | 13,446.0 | -0.17% |
| 2025-10-06 | $172.5 | $172.0 | $0.5099 | 14,407.0 | +0.10% |
| 2025-10-03 | $172.8 | $171.8 | $1.04 | 11,542.0 | +0.24% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $174.1 | $168.4 | $5.68 | 404,530.0 | +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% |
State Street Spdr Msci Usa Strategicfactors Sm Etf-Aktien (QUS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $132.8 | $127.5 | $5.29 | 614,774.0 | +3.41% |
| 2023-11 | $127.8 | $118.6 | $9.13 | 607,375.0 | +7.69% |
| 2023-10 | $123.6 | $116.2 | $7.42 | 557,025.0 | -1.69% |
| 2023-09 | $125.9 | $119.8 | $6.13 | 281,700.0 | -3.74% |
| 2023-08 | $126.7 | $121.6 | $5.12 | 422,644.0 | -1.08% |
| 2023-07 | $127.4 | $121.3 | $6.10 | 478,426.0 | +3.07% |
| 2023-06 | $123.2 | $116.3 | $6.84 | 474,998.0 | +4.92% |
| 2023-05 | $118.6 | $115.0 | $3.59 | 711,562.0 | -0.59% |
| 2023-04 | $117.9 | $114.5 | $3.39 | 611,583.0 | +1.69% |
| 2023-03 | $116.0 | $108.5 | $7.54 | 874,392.0 | +3.39% |
| 2023-02 | $118.1 | $111.7 | $6.35 | 854,585.0 | -2.77% |
| 2023-01 | $115.4 | $109.5 | $5.83 | 782,665.0 | +4.55% |
0.09%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):