Holen Sie sich die Stockscreener-App
87.36
1.93%
-1.72
The Energy Select Sector Spdr Fund-Aktien (XLE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $88.64 | $86.92 | $1.72 | 24,073,699.0 | -1.93% |
| 2025-09-04 | $89.45 | $88.12 | $1.33 | 12,944,736.0 | +0.67% |
| 2025-09-03 | $90.55 | $88.19 | $2.36 | 17,995,065.0 | -2.24% |
| 2025-09-02 | $90.68 | $89.47 | $1.21 | 12,946,915.0 | +0.14% |
| 2025-08-29 | $90.62 | $89.82 | $0.80 | 11,860,696.0 | +0.55% |
| 2025-08-28 | $90.03 | $88.66 | $1.37 | 12,033,704.0 | +0.76% |
| 2025-08-27 | $89.54 | $88.00 | $1.54 | 13,424,796.0 | +1.12% |
| 2025-08-26 | $88.31 | $87.41 | $0.905 | 11,390,128.0 | -0.15% |
| 2025-08-25 | $88.48 | $87.63 | $0.85 | 10,904,634.0 | +0.25% |
| 2025-08-22 | $88.35 | $86.53 | $1.82 | 15,353,816.0 | +2.04% |
| 2025-08-21 | $86.56 | $85.41 | $1.16 | 10,979,092.0 | +0.69% |
| 2025-08-20 | $86.14 | $85.14 | $1.00 | 13,979,857.0 | +0.83% |
| 2025-08-19 | $85.58 | $84.59 | $0.99 | 12,843,799.0 | +0.04% |
| 2025-08-18 | $85.45 | $84.56 | $0.89 | 13,208,791.0 | -0.60% |
| 2025-08-15 | $86.53 | $85.29 | $1.23 | 13,628,862.0 | +0.00% |
| 2025-08-14 | $85.69 | $84.65 | $1.03 | 12,469,150.0 | -0.09% |
| 2025-08-13 | $85.65 | $84.42 | $1.23 | 12,788,518.0 | +1.16% |
| 2025-08-12 | $85.40 | $84.17 | $1.23 | 16,992,416.0 | +0.49% |
| 2025-08-11 | $85.47 | $84.10 | $1.37 | 14,403,548.0 | -0.80% |
| 2025-08-08 | $85.70 | $84.36 | $1.34 | 20,305,873.0 | +0.64% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $90.68 | $86.92 | $3.77 | 92,034,114.0 | -3.35% |
| 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% |
0.32%
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):