Holen Sie sich die Stockscreener-App
86.90
0.67%
0.5345
The Energy Select Sector Spdr Fund-Aktien (XLE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-15 | $87.41 | $86.73 | $0.68 | 2,359,846.0 | +0.64% |
| 2025-10-14 | $86.86 | $85.04 | $1.81 | 12,528,922.0 | -0.01% |
| 2025-10-13 | $86.49 | $85.59 | $0.90 | 11,338,777.0 | +1.36% |
| 2025-10-10 | $87.55 | $85.19 | $2.36 | 22,654,369.0 | -2.89% |
| 2025-10-09 | $89.92 | $87.67 | $2.25 | 11,678,182.0 | -1.36% |
| 2025-10-08 | $89.49 | $88.30 | $1.19 | 9,992,384.0 | -0.58% |
| 2025-10-07 | $89.56 | $87.91 | $1.65 | 12,658,806.0 | +0.16% |
| 2025-10-06 | $89.86 | $88.99 | $0.87 | 10,738,763.0 | +0.49% |
| 2025-10-03 | $89.43 | $88.78 | $0.65 | 12,018,882.0 | +0.53% |
| 2025-10-02 | $89.93 | $88.34 | $1.59 | 15,886,472.0 | -1.01% |
| 2025-10-01 | $89.64 | $88.80 | $0.84 | 13,826,063.0 | +0.00% |
| 2025-09-30 | $89.69 | $88.64 | $1.05 | 23,658,279.0 | -1.06% |
| 2025-09-29 | $91.48 | $89.83 | $1.66 | 18,833,365.0 | -1.84% |
| 2025-09-26 | $92.91 | $91.28 | $1.63 | 20,124,299.0 | +0.92% |
| 2025-09-25 | $91.23 | $90.08 | $1.16 | 15,933,441.0 | +0.90% |
| 2025-09-24 | $91.18 | $89.71 | $1.47 | 17,646,599.0 | +1.30% |
| 2025-09-23 | $90.14 | $88.02 | $2.12 | 22,076,694.0 | +1.72% |
| 2025-09-22 | $88.10 | $87.11 | $0.99 | 11,248,390.0 | -0.96% |
| 2025-09-19 | $89.69 | $88.21 | $1.48 | 14,980,288.0 | -1.33% |
| 2025-09-18 | $90.25 | $89.03 | $1.22 | 14,338,363.0 | -0.31% |
| 2025-09-17 | $90.62 | $89.27 | $1.35 | 12,998,167.0 | +0.23% |
| 2025-09-16 | $90.06 | $88.67 | $1.39 | 20,791,839.0 | +1.68% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $89.93 | $85.04 | $4.89 | 135,681,466.0 | -2.71% |
| 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% |
0.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):