Holen Sie sich die Stockscreener-App
124.23
0.58%
-0.7239
State Street Spdr Us Small Cap Low Volatility Index Etf-Aktien (SMLV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-20 | $126.0 | $124.2 | $1.75 | 3,416.0 | -0.58% |
| 2025-11-19 | $125.2 | $124.7 | $0.46 | 3,600.0 | -0.34% |
| 2025-11-18 | $125.6 | $124.4 | $1.20 | 1,670.0 | +0.19% |
| 2025-11-17 | $127.1 | $125.1 | $1.96 | 2,859.0 | -2.03% |
| 2025-11-14 | $127.8 | $127.1 | $0.6624 | 1,648.0 | +0.04% |
| 2025-11-13 | $128.3 | $127.7 | $0.6362 | 902.0 | -0.93% |
| 2025-11-12 | $129.8 | $128.9 | $0.89 | 5,135.0 | -0.07% |
| 2025-11-11 | $129.0 | $128.1 | $0.8592 | 1,869.0 | +0.72% |
| 2025-11-10 | $128.5 | $128.0 | $0.46 | 9,430.0 | +0.76% |
| 2025-11-07 | $127.1 | $125.8 | $1.24 | 2,812.0 | +0.51% |
| 2025-11-06 | $126.7 | $126.4 | $0.211 | 1,071.0 | -1.09% |
| 2025-11-05 | $127.8 | $126.8 | $0.9959 | 1,809.0 | +1.29% |
| 2025-11-04 | $126.4 | $125.7 | $0.74 | 2,147.0 | -0.12% |
| 2025-11-03 | $127.4 | $125.5 | $1.85 | 5,293.0 | -0.09% |
| 2025-10-31 | $126.5 | $125.6 | $0.8538 | 3,882.0 | +0.05% |
| 2025-10-30 | $127.0 | $126.2 | $0.835 | 4,048.0 | -0.24% |
| 2025-10-29 | $128.9 | $126.0 | $2.91 | 6,108.0 | -1.69% |
| 2025-10-28 | $129.5 | $128.4 | $1.03 | 9,961.0 | -0.44% |
| 2025-10-27 | $130.1 | $129.5 | $0.6395 | 1,612.0 | -0.46% |
| 2025-10-24 | $130.4 | $129.7 | $0.699 | 2,662.0 | +0.61% |
| 2025-10-23 | $129.4 | $129.0 | $0.4068 | 1,537.0 | +0.24% |
| 2025-10-22 | $129.8 | $128.3 | $1.40 | 1,597.0 | -0.13% |
State Street Spdr Us Small Cap Low Volatility Index Etf-Aktien (SMLV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr Us Small Cap Low Volatility Index Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SMLV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr Us Small Cap Low Volatility Index Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr Us Small Cap Low Volatility Index Etf-Aktien (SMLV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $129.8 | $124.2 | $5.54 | 47,077.0 | -1.79% |
| 2025-10 | $131.0 | $124.4 | $6.58 | 76,321.0 | -2.51% |
| 2025-09 | $134.2 | $128.7 | $5.51 | 60,498.0 | -2.30% |
| 2025-08 | $134.0 | $121.4 | $12.55 | 60,100.0 | +7.37% |
| 2025-07 | $129.7 | $121.5 | $8.26 | 94,913.0 | -1.15% |
| 2025-06 | $126.4 | $121.5 | $4.93 | 84,851.0 | +1.25% |
| 2025-05 | $125.9 | $118.2 | $7.69 | 99,293.0 | +3.79% |
| 2025-04 | $124.0 | $109.3 | $14.68 | 121,463.0 | -3.11% |
| 2025-03 | $132.0 | $118.4 | $13.65 | 150,518.0 | -6.14% |
| 2025-02 | $135.0 | $128.5 | $6.47 | 79,060.0 | -0.44% |
| 2025-01 | $133.0 | $121.4 | $11.57 | 215,145.0 | +3.02% |
State Street Spdr Us Small Cap Low Volatility Index Etf-Aktien (SMLV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $139.7 | $125.8 | $13.90 | 120,057.0 | -8.09% |
| 2024-11 | $142.4 | $124.6 | $17.87 | 92,221.0 | +11.01% |
| 2024-10 | $129.1 | $120.3 | $8.74 | 112,807.0 | +0.82% |
| 2024-09 | $128.6 | $119.0 | $9.56 | 187,318.0 | -1.44% |
| 2024-08 | $127.1 | $110.9 | $16.24 | 260,004.0 | -0.41% |
| 2024-07 | $128.9 | $108.2 | $20.74 | 240,139.0 | +15.03% |
| 2024-06 | $111.1 | $106.0 | $5.02 | 132,781.0 | -0.09% |
| 2024-05 | $113.3 | $106.9 | $6.39 | 58,773.0 | +3.84% |
| 2024-04 | $112.1 | $103.2 | $8.82 | 92,609.0 | -5.35% |
| 2024-03 | $112.2 | $106.3 | $5.93 | 108,131.0 | +2.79% |
| 2024-02 | $110.4 | $104.8 | $5.53 | 92,700.0 | +1.11% |
| 2024-01 | $113.0 | $106.2 | $6.77 | 124,429.0 | -4.19% |
State Street Spdr Us Small Cap Low Volatility Index Etf-Aktien (SMLV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $114.5 | $101.8 | $12.70 | 147,912.0 | +10.74% |
| 2023-11 | $103.6 | $94.57 | $8.99 | 157,865.0 | +7.10% |
| 2023-10 | $99.55 | $93.39 | $6.16 | 113,974.0 | -4.07% |
| 2023-09 | $106.2 | $98.22 | $8.01 | 124,246.0 | -5.91% |
| 2023-08 | $109.6 | $103.2 | $6.41 | 67,959.0 | -3.61% |
| 2023-07 | $109.2 | $100.4 | $8.78 | 56,281.0 | +5.56% |
| 2023-06 | $107.4 | $98.46 | $8.94 | 98,011.0 | +4.99% |
| 2023-05 | $102.3 | $96.28 | $6.02 | 117,518.0 | -2.70% |
| 2023-04 | $105.5 | $99.06 | $6.48 | 85,496.0 | -3.82% |
| 2023-03 | $113.6 | $100.3 | $13.31 | 113,327.0 | -6.40% |
| 2023-02 | $116.5 | $111.2 | $5.29 | 79,575.0 | -0.92% |
| 2023-01 | $113.4 | $106.9 | $6.45 | 116,040.0 | +5.31% |
0.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):