Holen Sie sich die Stockscreener-App
90.45
1.31%
1.17
The Energy Select Sector Spdr Fund-Aktien (XLE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-28 | $90.83 | $89.19 | $1.64 | 8,312,797.0 | +1.31% |
| 2025-11-26 | $89.92 | $88.51 | $1.41 | 13,260,827.0 | +0.76% |
| 2025-11-25 | $88.96 | $87.88 | $1.08 | 14,596,062.0 | -0.63% |
| 2025-11-24 | $89.45 | $87.79 | $1.66 | 16,800,227.0 | -0.28% |
| 2025-11-21 | $89.81 | $88.07 | $1.74 | 19,541,889.0 | +0.63% |
| 2025-11-20 | $91.56 | $88.79 | $2.77 | 20,763,348.0 | -1.13% |
| 2025-11-19 | $90.17 | $88.82 | $1.35 | 20,414,148.0 | -1.30% |
| 2025-11-18 | $91.30 | $89.70 | $1.60 | 17,292,976.0 | +0.80% |
| 2025-11-17 | $91.94 | $89.98 | $1.96 | 18,682,340.0 | -1.83% |
| 2025-11-14 | $92.22 | $89.81 | $2.41 | 17,079,502.0 | +1.70% |
| 2025-11-13 | $91.30 | $90.08 | $1.22 | 16,097,866.0 | +0.25% |
| 2025-11-12 | $91.33 | $90.12 | $1.21 | 14,966,911.0 | -1.40% |
| 2025-11-11 | $92.17 | $90.82 | $1.35 | 19,326,865.0 | +1.31% |
| 2025-11-10 | $90.56 | $88.61 | $1.95 | 15,622,448.0 | +0.90% |
| 2025-11-07 | $89.75 | $88.33 | $1.41 | 17,713,790.0 | +1.44% |
| 2025-11-06 | $89.10 | $87.55 | $1.55 | 16,068,936.0 | +0.97% |
| 2025-11-05 | $88.39 | $87.08 | $1.31 | 11,920,241.0 | +0.26% |
| 2025-11-04 | $87.43 | $86.37 | $1.06 | 14,710,219.0 | -1.08% |
| 2025-11-03 | $88.38 | $87.13 | $1.25 | 11,107,710.0 | +0.01% |
| 2025-10-31 | $88.62 | $87.32 | $1.31 | 13,494,144.0 | +0.73% |
| 2025-10-30 | $88.62 | $87.36 | $1.25 | 10,193,898.0 | -0.59% |
The Energy Select Sector Spdr Fund-Aktien (XLE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der The Energy Select Sector Spdr Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XLE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der The Energy Select Sector Spdr Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
The Energy Select Sector Spdr Fund-Aktien (XLE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $92.22 | $86.37 | $5.85 | 312,591,899.0 | +2.63% |
| 2025-10 | $89.93 | $84.70 | $5.23 | 305,956,763.0 | -1.35% |
| 2025-09 | $92.91 | $86.39 | $6.52 | 348,654,254.0 | -1.16% |
| 2025-08 | $90.62 | $84.10 | $6.52 | 303,605,789.0 | +3.65% |
| 2025-07 | $89.44 | $84.16 | $5.28 | 345,250,537.0 | +2.83% |
| 2025-06 | $89.43 | $81.65 | $7.78 | 489,024,655.0 | +4.02% |
| 2025-05 | $86.44 | $79.84 | $6.60 | 275,897,140.0 | +1.28% |
| 2025-04 | $94.21 | $74.49 | $19.72 | 500,595,189.0 | -13.86% |
| 2025-03 | $94.82 | $84.03 | $10.79 | 335,031,550.0 | +2.69% |
| 2025-02 | $93.02 | $86.83 | $6.19 | 275,128,288.0 | +3.83% |
| 2025-01 | $94.29 | $86.08 | $8.22 | 312,522,231.0 | +2.31% |
The Energy Select Sector Spdr Fund-Aktien (XLE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $95.66 | $82.75 | $12.91 | 261,713,345.0 | -11.49% |
| 2024-11 | $97.92 | $87.85 | $10.07 | 241,432,876.0 | +7.83% |
| 2024-10 | $94.21 | $86.90 | $7.31 | 329,788,213.0 | +0.90% |
| 2024-09 | $90.14 | $83.02 | $7.12 | 323,935,152.0 | -3.81% |
| 2024-08 | $93.47 | $85.47 | $8.00 | 288,958,124.0 | -2.07% |
| 2024-07 | $94.51 | $88.39 | $6.12 | 279,677,509.0 | +2.26% |
| 2024-06 | $92.92 | $87.60 | $5.32 | 261,600,214.0 | -2.20% |
| 2024-05 | $95.21 | $90.27 | $4.94 | 307,093,073.0 | -0.34% |
| 2024-04 | $98.97 | $93.46 | $5.51 | 369,144,798.0 | -0.94% |
| 2024-03 | $94.58 | $85.97 | $8.61 | 308,047,265.0 | +9.60% |
| 2024-02 | $86.89 | $82.41 | $4.48 | 327,142,472.0 | +3.27% |
| 2024-01 | $87.11 | $78.98 | $8.13 | 381,456,894.0 | -0.51% |
The Energy Select Sector Spdr Fund-Aktien (XLE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $86.17 | $80.74 | $5.43 | 374,167,330.0 | -0.87% |
| 2023-11 | $87.67 | $82.11 | $5.57 | 408,332,808.0 | -0.72% |
| 2023-10 | $92.56 | $84.09 | $8.47 | 521,771,199.0 | -5.75% |
| 2023-09 | $93.69 | $89.01 | $4.67 | 407,110,890.0 | +1.65% |
| 2023-08 | $90.00 | $84.97 | $5.03 | 417,261,226.0 | +1.65% |
| 2023-07 | $87.73 | $78.48 | $9.25 | 375,545,037.0 | +7.77% |
| 2023-06 | $82.52 | $76.25 | $6.27 | 422,898,715.0 | +5.98% |
| 2023-05 | $85.08 | $76.33 | $8.75 | 415,546,635.0 | -10.03% |
| 2023-04 | $87.74 | $82.69 | $5.05 | 320,742,551.0 | +2.78% |
| 2023-03 | $87.69 | $75.36 | $12.33 | 581,034,753.0 | -1.03% |
| 2023-02 | $90.67 | $82.79 | $7.88 | 341,252,182.0 | -6.94% |
| 2023-01 | $93.15 | $82.83 | $10.32 | 353,890,139.0 | +2.81% |
0.66%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):