Holen Sie sich die Stockscreener-App
141.84
0.81%
-1.4153
Handel nachbörslich:
142.03
0.19
+0.13%
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $142.3 | $141.3 | $1.03 | 9,712.0 | -0.99% |
| 2026-02-11 | $144.7 | $143.1 | $1.57 | 2,415.0 | -0.32% |
| 2026-02-10 | $144.5 | $143.6 | $0.825 | 6,321.0 | +0.11% |
| 2026-02-09 | $144.0 | $143.2 | $0.88 | 5,827.0 | -0.35% |
| 2026-02-06 | $144.2 | $143.4 | $0.79 | 1,293.0 | +1.40% |
| 2026-02-05 | $142.2 | $141.2 | $0.98 | 8,716.0 | -0.07% |
| 2026-02-04 | $143.1 | $142.2 | $0.9547 | 3,131.0 | +0.74% |
| 2026-02-03 | $141.1 | $140.2 | $0.9244 | 2,384.0 | +0.18% |
| 2026-02-02 | $141.2 | $138.3 | $2.95 | 5,315.0 | +1.50% |
| 2026-01-30 | $139.1 | $137.5 | $1.56 | 2,786.0 | +0.37% |
| 2026-01-29 | $138.3 | $137.0 | $1.29 | 1,099.0 | +1.08% |
| 2026-01-28 | $137.4 | $136.8 | $0.6262 | 2,912.0 | -0.64% |
| 2026-01-27 | $137.7 | $137.5 | $0.2348 | 2,367.0 | -0.41% |
| 2026-01-26 | $138.5 | $137.6 | $0.9315 | 3,297.0 | +0.10% |
| 2026-01-23 | $138.1 | $137.8 | $0.3502 | 1,095.0 | -1.83% |
| 2026-01-22 | $141.8 | $140.7 | $1.19 | 2,898.0 | +0.21% |
| 2026-01-21 | $140.5 | $138.8 | $1.77 | 3,206.0 | +2.73% |
| 2026-01-20 | $137.3 | $136.1 | $1.24 | 1,664.0 | -1.17% |
| 2026-01-16 | $138.5 | $138.3 | $0.2672 | 3,935.0 | -0.33% |
| 2026-01-15 | $139.0 | $137.8 | $1.25 | 4,593.0 | +1.42% |
| 2026-01-14 | $136.9 | $135.9 | $1.06 | 3,338.0 | +0.86% |
| 2026-01-13 | $136.2 | $135.4 | $0.83 | 3,923.0 | -0.09% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $144.7 | $138.3 | $6.38 | 54,826.0 | +2.20% |
| 2026-01 | $141.8 | $130.9 | $10.89 | 72,258.0 | +5.84% |
State Street Spdr Us Small Cap Low Volatility Index Etf-Aktien (SMLV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $136.6 | $129.8 | $6.80 | 47,686.0 | +0.90% |
| 2025-11 | $131.5 | $124.2 | $7.28 | 69,454.0 | +3.50% |
| 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% |
1.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):