Holen Sie sich die Stockscreener-App
174.56
1.03%
1.78
Handel nachbörslich:
175.33
0.77
+0.44%
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 |
|---|---|---|---|---|---|
| 2026-09-03 | $174.6 | $172.0 | $2.54 | 8,315,078.0 | +1.03% |
| 2026-09-02 | $173.3 | $171.6 | $1.72 | 10,795,783.0 | +0.03% |
| 2026-09-01 | $175.4 | $172.1 | $3.29 | 9,126,444.0 | -1.37% |
| 2026-08-31 | $176.3 | $174.7 | $1.53 | 7,361,601.0 | -1.13% |
| 2026-08-28 | $179.5 | $176.7 | $2.87 | 8,224,750.0 | -0.93% |
| 2026-08-27 | $180.5 | $178.2 | $2.31 | 5,462,112.0 | -0.85% |
| 2026-08-26 | $180.9 | $178.9 | $2.00 | 8,259,445.0 | +1.09% |
| 2026-08-25 | $181.0 | $178.2 | $2.80 | 6,535,795.0 | -0.34% |
| 2026-08-24 | $180.3 | $178.4 | $1.95 | 5,218,373.0 | -0.69% |
| 2026-08-21 | $181.2 | $179.8 | $1.45 | 5,469,639.0 | +0.27% |
| 2026-08-20 | $182.0 | $179.6 | $2.48 | 6,497,270.0 | -1.20% |
| 2026-08-19 | $184.6 | $181.7 | $2.90 | 8,303,047.0 | -0.88% |
| 2026-08-18 | $185.6 | $183.5 | $2.07 | 4,639,165.0 | -1.48% |
| 2026-08-17 | $187.4 | $186.2 | $1.21 | 5,353,527.0 | -0.10% |
| 2026-08-14 | $186.9 | $185.6 | $1.28 | 3,590,062.0 | +0.39% |
| 2026-08-13 | $186.7 | $184.7 | $1.93 | 4,935,887.0 | -0.05% |
| 2026-08-12 | $187.4 | $185.2 | $2.26 | 4,050,228.0 | +0.10% |
| 2026-08-11 | $187.3 | $185.0 | $2.23 | 4,892,671.0 | +0.60% |
| 2026-08-10 | $185.9 | $184.4 | $1.56 | 3,436,900.0 | -0.31% |
| 2026-08-07 | $185.9 | $184.0 | $1.88 | 6,117,963.0 | +0.23% |
| 2026-08-06 | $187.5 | $184.5 | $2.96 | 5,333,467.0 | -0.85% |
| 2026-08-05 | $188.2 | $186.0 | $2.20 | 5,558,168.0 | -0.03% |
| 2026-08-04 | $186.9 | $183.3 | $3.59 | 10,489,693.0 | +1.77% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $175.4 | $171.6 | $3.82 | 36,552,383.0 | -0.33% |
| 2026-08 | $188.2 | $174.7 | $13.46 | 128,540,979.0 | -2.59% |
| 2026-07 | $186.4 | $176.0 | $10.48 | 144,824,990.0 | -2.94% |
| 2026-06 | $186.1 | $169.4 | $16.64 | 175,419,938.0 | +6.99% |
| 2026-05 | $177.7 | $168.1 | $9.61 | 154,302,312.0 | -0.83% |
| 2026-04 | $175.1 | $161.1 | $13.99 | 198,799,559.0 | +7.95% |
| 2026-03 | $179.3 | $156.1 | $23.22 | 362,431,558.0 | -8.70% |
| 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% |
1.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):