Holen Sie sich die Stockscreener-App
172.06
2.22%
-3.91
Handel nachbörslich:
172.00
-0.06
-0.03%
State Street Industrial Select Sector Spdr Etf-Aktien (XLI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-05 | $175.2 | $170.2 | $5.03 | 21,303,224.0 | -2.22% |
| 2026-03-04 | $176.9 | $174.7 | $2.25 | 13,585,181.0 | +0.30% |
| 2026-03-03 | $176.2 | $172.7 | $3.52 | 20,471,353.0 | -1.93% |
| 2026-03-02 | $179.3 | $175.7 | $3.65 | 21,897,262.0 | +0.99% |
| 2026-02-27 | $177.2 | $175.0 | $2.19 | 9,689,297.0 | +0.25% |
| 2026-02-26 | $177.0 | $173.9 | $3.06 | 13,760,576.0 | +0.63% |
| 2026-02-25 | $177.8 | $174.4 | $3.32 | 11,746,635.0 | -0.78% |
| 2026-02-24 | $177.2 | $174.4 | $2.84 | 9,747,520.0 | +1.23% |
| 2026-02-23 | $176.9 | $174.3 | $2.57 | 10,559,258.0 | -1.35% |
| 2026-02-20 | $178.2 | $175.6 | $2.61 | 13,098,941.0 | +0.50% |
| 2026-02-19 | $176.9 | $174.8 | $2.19 | 13,418,005.0 | +0.74% |
| 2026-02-18 | $176.0 | $174.4 | $1.62 | 10,590,098.0 | -0.02% |
| 2026-02-17 | $176.0 | $173.4 | $2.57 | 13,860,685.0 | +0.52% |
| 2026-02-13 | $175.3 | $172.6 | $2.67 | 13,613,696.0 | +0.82% |
| 2026-02-12 | $177.8 | $172.4 | $5.31 | 18,151,350.0 | -1.20% |
| 2026-02-11 | $176.8 | $174.1 | $2.67 | 12,515,913.0 | +0.53% |
| 2026-02-10 | $174.8 | $173.4 | $1.41 | 8,811,145.0 | +0.12% |
| 2026-02-09 | $174.1 | $172.6 | $1.49 | 9,447,095.0 | +0.30% |
| 2026-02-06 | $173.4 | $169.8 | $3.58 | 11,940,737.0 | +2.86% |
| 2026-02-05 | $169.3 | $167.4 | $1.87 | 18,612,260.0 | -0.60% |
| 2026-02-04 | $170.8 | $167.8 | $2.93 | 21,325,836.0 | +0.27% |
State Street Industrial Select Sector Spdr Etf-Aktien (XLI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Industrial Select Sector Spdr Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XLI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Industrial Select Sector Spdr Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Industrial Select Sector Spdr Etf-Aktien (XLI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $179.3 | $170.2 | $9.09 | 98,560,244.0 | -2.87% |
| 2026-02 | $178.2 | $165.1 | $13.16 | 248,766,423.0 | +7.07% |
| 2026-01 | $167.2 | $155.0 | $12.22 | 227,587,586.0 | +6.65% |
State Street Industrial Select Sector Spdr Etf-Aktien (XLI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $158.5 | $151.4 | $7.09 | 169,732,919.0 | +1.78% |
| 2025-11 | $155.5 | $147.1 | $8.40 | 253,279,216.0 | -0.88% |
| 2025-10 | $157.0 | $149.9 | $7.10 | 245,248,779.0 | +0.54% |
| 2025-09 | $154.4 | $149.1 | $5.28 | 218,243,891.0 | +1.46% |
| 2025-08 | $154.2 | $148.1 | $6.06 | 202,512,056.0 | +0.00% |
| 2025-07 | $155.2 | $146.9 | $8.24 | 236,211,053.0 | +3.04% |
| 2025-06 | $147.7 | $140.8 | $6.88 | 249,599,686.0 | +3.29% |
| 2025-05 | $144.5 | $131.2 | $13.21 | 166,136,147.0 | +8.84% |
| 2025-04 | $133.5 | $112.8 | $20.76 | 284,085,576.0 | +0.11% |
| 2025-03 | $137.6 | $128.3 | $9.38 | 206,330,897.0 | -3.86% |
| 2025-02 | $139.1 | $133.5 | $5.59 | 167,850,032.0 | -1.46% |
| 2025-01 | $141.9 | $130.4 | $11.45 | 162,921,737.0 | +5.00% |
State Street Industrial Select Sector Spdr Etf-Aktien (XLI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $144.1 | $130.6 | $13.47 | 141,575,090.0 | -8.38% |
| 2024-11 | $144.5 | $133.5 | $11.02 | 154,165,265.0 | +7.59% |
| 2024-10 | $139.8 | $133.4 | $6.36 | 169,022,157.0 | -1.19% |
| 2024-09 | $135.7 | $125.1 | $10.59 | 151,408,744.0 | +3.03% |
| 2024-08 | $131.6 | $119.2 | $12.42 | 176,338,491.0 | +2.82% |
| 2024-07 | $129.1 | $120.2 | $8.83 | 208,472,845.0 | +4.92% |
| 2024-06 | $124.2 | $119.7 | $4.55 | 172,343,849.0 | -1.33% |
| 2024-05 | $126.2 | $120.6 | $5.66 | 172,847,724.0 | +1.64% |
| 2024-04 | $126.4 | $120.2 | $6.22 | 218,646,340.0 | -3.52% |
| 2024-03 | $126.3 | $120.5 | $5.84 | 180,537,885.0 | +4.10% |
| 2024-02 | $121.3 | $113.0 | $8.29 | 194,012,609.0 | +7.18% |
| 2024-01 | $114.4 | $110.0 | $4.42 | 203,247,248.0 | -0.96% |
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):