Holen Sie sich die Stockscreener-App
131.18
0.05%
0.0591
Handel nachbörslich:
131.18
-0.0049
-0.00%
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 |
|---|---|---|---|---|---|
| 2026-01-02 | $131.7 | $130.9 | $0.792 | 2,107.0 | +0.05% |
| 2025-12-31 | $131.5 | $131.1 | $0.3692 | 1,698.0 | -0.73% |
| 2025-12-30 | $133.3 | $132.1 | $1.21 | 2,473.0 | -0.41% |
| 2025-12-29 | $133.0 | $132.4 | $0.58 | 1,090.0 | -0.37% |
| 2025-12-26 | $133.1 | $132.7 | $0.4116 | 655.0 | -0.12% |
| 2025-12-24 | $133.5 | $132.9 | $0.57 | 7,136.0 | +0.23% |
| 2025-12-23 | $133.3 | $133.0 | $0.3561 | 1,248.0 | -0.37% |
| 2025-12-22 | $134.1 | $133.5 | $0.625 | 2,348.0 | -0.63% |
| 2025-12-19 | $135.4 | $134.3 | $1.14 | 4,103.0 | -0.87% |
| 2025-12-18 | $135.8 | $135.5 | $0.2762 | 3,188.0 | +0.46% |
| 2025-12-17 | $135.8 | $134.7 | $1.05 | 1,736.0 | -0.24% |
| 2025-12-16 | $136.0 | $134.8 | $1.19 | 2,599.0 | -0.38% |
| 2025-12-15 | $136.6 | $135.7 | $0.9124 | 1,293.0 | +0.18% |
| 2025-12-12 | $135.9 | $135.2 | $0.6891 | 825.0 | -0.48% |
| 2025-12-11 | $136.3 | $135.9 | $0.41 | 2,147.0 | +1.04% |
| 2025-12-10 | $135.0 | $133.3 | $1.69 | 1,040.0 | +2.09% |
| 2025-12-09 | $132.3 | $132.0 | $0.3463 | 1,824.0 | +0.47% |
| 2025-12-08 | $131.8 | $131.3 | $0.565 | 3,196.0 | -0.21% |
| 2025-12-05 | $132.0 | $131.5 | $0.5347 | 3,277.0 | -0.34% |
| 2025-12-04 | $132.8 | $132.1 | $0.69 | 2,221.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $131.7 | $130.9 | $0.792 | 4,214.0 | +0.05% |
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% |
0.95%
0.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):