Holen Sie sich die Stockscreener-App
119.78
0.03%
-0.0405
Handel nachbörslich:
119.59
-0.1949
-0.16%
Spdr Ssga 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 |
|---|---|---|---|---|---|
| 2025-05-07 | $120.4 | $119.6 | $0.85 | 2,232.0 | -0.03% |
| 2025-05-06 | $120.3 | $119.4 | $0.8999 | 11,977.0 | -0.45% |
| 2025-05-05 | $121.2 | $119.5 | $1.75 | 8,582.0 | -0.56% |
| 2025-05-02 | $121.0 | $119.9 | $1.12 | 3,641.0 | +1.51% |
| 2025-05-01 | $119.6 | $118.2 | $1.39 | 2,815.0 | +0.16% |
| 2025-04-30 | $119.1 | $118.1 | $0.9966 | 810.0 | -0.35% |
| 2025-04-29 | $119.8 | $118.2 | $1.57 | 4,920.0 | +0.80% |
| 2025-04-28 | $118.8 | $117.5 | $1.22 | 11,651.0 | +0.47% |
| 2025-04-25 | $118.1 | $111.0 | $7.04 | 2,447.0 | -0.33% |
| 2025-04-24 | $118.4 | $117.4 | $0.9955 | 2,980.0 | +0.89% |
| 2025-04-23 | $119.7 | $116.7 | $2.95 | 7,030.0 | +0.77% |
| 2025-04-22 | $116.4 | $114.9 | $1.56 | 2,151.0 | +2.25% |
| 2025-04-21 | $114.2 | $112.8 | $1.44 | 8,313.0 | -1.40% |
| 2025-04-17 | $115.6 | $115.0 | $0.61 | 4,815.0 | +0.80% |
| 2025-04-16 | $115.4 | $113.8 | $1.64 | 4,002.0 | -0.46% |
| 2025-04-15 | $115.8 | $115.1 | $0.736 | 3,153.0 | +0.08% |
| 2025-04-14 | $115.1 | $113.2 | $1.92 | 2,830.0 | +1.15% |
| 2025-04-11 | $113.7 | $111.6 | $2.04 | 2,946.0 | +0.94% |
| 2025-04-10 | $115.0 | $110.9 | $4.17 | 6,785.0 | -3.46% |
| 2025-04-09 | $116.9 | $109.3 | $7.65 | 7,229.0 | +5.86% |
| 2025-04-08 | $119.3 | $109.8 | $9.48 | 12,977.0 | -1.95% |
Spdr Ssga 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 Spdr Ssga 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 Spdr Ssga Us Small Cap Low Volatility Index Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spdr Ssga Us Small Cap Low Volatility Index Etf-Aktien (SMLV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $121.2 | $118.2 | $3.03 | 31,479.0 | +0.61% |
| 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% |
Spdr Ssga 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% |
Spdr Ssga 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% |
0.62%
0.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):