Holen Sie sich die Stockscreener-App
140.22
1.65%
-2.3492
Handel nachbörslich:
139.52
-0.7032
-0.50%
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 |
|---|---|---|---|---|---|
| 2026-03-05 | $141.6 | $139.5 | $2.08 | 3,164.0 | -1.65% |
| 2026-03-04 | $142.8 | $142.2 | $0.5399 | 11,814.0 | +0.59% |
| 2026-03-03 | $142.2 | $138.9 | $3.25 | 5,332.0 | -0.77% |
| 2026-03-02 | $143.3 | $140.8 | $2.47 | 20,135.0 | +0.90% |
| 2026-02-27 | $142.5 | $141.2 | $1.32 | 2,433.0 | -1.31% |
| 2026-02-26 | $143.4 | $142.2 | $1.18 | 2,756.0 | +0.41% |
| 2026-02-25 | $142.8 | $141.4 | $1.43 | 3,445.0 | +0.80% |
| 2026-02-24 | $142.0 | $141.4 | $0.615 | 1,761.0 | +0.45% |
| 2026-02-23 | $141.5 | $140.8 | $0.7699 | 1,715.0 | -1.84% |
| 2026-02-20 | $144.0 | $141.6 | $2.43 | 4,552.0 | +0.64% |
| 2026-02-19 | $142.8 | $142.0 | $0.8149 | 1,700.0 | -0.03% |
| 2026-02-18 | $144.0 | $142.3 | $1.68 | 5,176.0 | -0.28% |
| 2026-02-17 | $143.7 | $143.2 | $0.465 | 2,283.0 | +0.02% |
| 2026-02-13 | $143.7 | $142.3 | $1.34 | 1,751.0 | +0.84% |
| 2026-02-12 | $142.3 | $141.3 | $1.03 | 9,724.0 | -0.85% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $143.3 | $138.9 | $4.40 | 43,609.0 | -0.94% |
| 2026-02 | $144.7 | $138.3 | $6.38 | 72,698.0 | +2.00% |
| 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% |
1.30%
0.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):