Holen Sie sich die Stockscreener-App
86.28
2.23%
1.82
Materials Select Sector Spdr-Aktien (XLB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $87.01 | $84.70 | $2.31 | 6,142,369.0 | +2.20% |
| 2025-11-20 | $86.71 | $84.42 | $2.28 | 11,281,185.0 | -1.49% |
| 2025-11-19 | $86.10 | $85.20 | $0.90 | 7,516,057.0 | +0.26% |
| 2025-11-18 | $86.11 | $85.06 | $1.05 | 10,111,505.0 | +0.08% |
| 2025-11-17 | $86.80 | $85.33 | $1.47 | 7,025,346.0 | -1.52% |
| 2025-11-14 | $87.45 | $86.64 | $0.82 | 6,402,819.0 | -0.91% |
| 2025-11-13 | $88.44 | $87.50 | $0.94 | 8,924,608.0 | -0.66% |
| 2025-11-12 | $88.67 | $87.72 | $0.955 | 6,920,365.0 | +0.71% |
| 2025-11-11 | $87.70 | $86.79 | $0.9106 | 5,771,379.0 | +1.04% |
| 2025-11-10 | $86.81 | $85.67 | $1.15 | 7,501,804.0 | +0.94% |
| 2025-11-07 | $85.98 | $84.71 | $1.28 | 8,967,027.0 | +1.20% |
| 2025-11-06 | $85.85 | $84.74 | $1.11 | 11,180,680.0 | -0.49% |
| 2025-11-05 | $85.64 | $84.96 | $0.68 | 9,398,811.0 | +0.59% |
| 2025-11-04 | $85.08 | $84.07 | $1.01 | 11,073,701.0 | -0.49% |
| 2025-11-03 | $85.68 | $84.29 | $1.39 | 12,056,360.0 | -0.62% |
| 2025-10-31 | $86.10 | $85.04 | $1.06 | 8,757,878.0 | -0.58% |
| 2025-10-30 | $87.04 | $86.12 | $0.92 | 10,385,782.0 | -1.34% |
| 2025-10-29 | $89.02 | $87.17 | $1.84 | 10,368,994.0 | -1.96% |
| 2025-10-28 | $89.54 | $88.76 | $0.78 | 6,519,064.0 | +0.13% |
| 2025-10-27 | $89.38 | $88.59 | $0.785 | 5,948,459.0 | -0.04% |
| 2025-10-24 | $89.58 | $88.93 | $0.655 | 6,690,146.0 | -0.41% |
| 2025-10-23 | $89.61 | $88.74 | $0.865 | 5,327,893.0 | +1.20% |
| 2025-10-22 | $88.85 | $87.97 | $0.8756 | 6,534,940.0 | -0.30% |
Materials Select Sector Spdr-Aktien (XLB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Materials Select Sector Spdr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XLB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Materials Select Sector Spdr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Materials Select Sector Spdr-Aktien (XLB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $88.67 | $84.07 | $4.60 | 130,274,016.0 | +0.75% |
| 2025-10 | $90.43 | $85.04 | $5.39 | 149,762,889.0 | -4.41% |
| 2025-09 | $92.70 | $87.68 | $5.02 | 120,393,712.0 | -2.88% |
| 2025-08 | $92.72 | $86.02 | $6.70 | 138,734,137.0 | +5.19% |
| 2025-07 | $92.86 | $87.63 | $5.23 | 153,551,142.0 | -0.09% |
| 2025-06 | $88.99 | $85.54 | $3.45 | 108,036,937.0 | +1.70% |
| 2025-05 | $87.48 | $82.89 | $4.59 | 85,459,749.0 | +2.92% |
| 2025-04 | $87.12 | $73.12 | $14.00 | 172,003,036.0 | -2.43% |
| 2025-03 | $89.91 | $84.06 | $5.84 | 120,104,406.0 | -3.13% |
| 2025-02 | $90.99 | $86.93 | $4.06 | 105,493,183.0 | -0.03% |
| 2025-01 | $89.71 | $83.04 | $6.67 | 136,035,541.0 | +5.53% |
Materials Select Sector Spdr-Aktien (XLB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $95.18 | $83.40 | $11.78 | 98,722,273.0 | -11.58% |
| 2024-11 | $95.93 | $90.82 | $5.11 | 85,423,129.0 | +1.49% |
| 2024-10 | $97.87 | $93.35 | $4.52 | 88,053,170.0 | -3.10% |
| 2024-09 | $97.78 | $88.89 | $8.89 | 75,852,102.0 | +2.23% |
| 2024-08 | $94.42 | $87.22 | $7.20 | 95,398,354.0 | +2.32% |
| 2024-07 | $92.99 | $86.41 | $6.58 | 93,907,484.0 | +4.34% |
| 2024-06 | $91.55 | $87.95 | $3.60 | 69,253,743.0 | -3.52% |
| 2024-05 | $92.56 | $87.90 | $4.66 | 82,295,939.0 | +3.27% |
| 2024-04 | $93.72 | $87.55 | $6.17 | 107,622,560.0 | -4.59% |
| 2024-03 | $93.20 | $87.49 | $5.72 | 112,927,471.0 | +6.09% |
| 2024-02 | $87.80 | $80.73 | $7.06 | 115,927,472.0 | +6.51% |
| 2024-01 | $85.53 | $81.44 | $4.09 | 122,622,270.0 | -3.89% |
Materials Select Sector Spdr-Aktien (XLB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $86.30 | $81.00 | $5.30 | 111,833,176.0 | +3.80% |
| 2023-11 | $82.48 | $75.31 | $7.17 | 100,649,619.0 | +8.35% |
| 2023-10 | $79.57 | $74.33 | $5.24 | 167,970,847.0 | -3.17% |
| 2023-09 | $84.04 | $77.38 | $6.66 | 99,841,744.0 | -5.24% |
| 2023-08 | $85.69 | $80.12 | $5.57 | 129,111,648.0 | -3.30% |
| 2023-07 | $85.86 | $79.31 | $6.55 | 124,756,947.0 | +3.44% |
| 2023-06 | $83.08 | $75.06 | $8.02 | 134,518,433.0 | +10.46% |
| 2023-05 | $81.04 | $74.71 | $6.33 | 123,973,718.0 | -6.87% |
| 2023-04 | $82.01 | $78.28 | $3.73 | 110,364,898.0 | -0.14% |
| 2023-03 | $84.64 | $74.77 | $9.88 | 179,255,988.0 | -1.43% |
| 2023-02 | $85.90 | $78.87 | $7.03 | 110,911,492.0 | -3.33% |
| 2023-01 | $84.68 | $76.89 | $7.79 | 91,904,864.0 | +8.97% |
1.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):