Holen Sie sich die Stockscreener-App
180.59
2.71%
-5.03
State Street Technology Select Sector Spdr Etf-Aktien (XLK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-02 | $187.4 | $178.7 | $8.66 | 14,071,439.0 | -2.71% |
| 2026-07-01 | $188.0 | $185.4 | $2.60 | 9,900,301.0 | -2.57% |
| 2026-06-30 | $190.9 | $185.6 | $5.34 | 10,667,776.0 | +2.76% |
| 2026-06-29 | $185.7 | $178.7 | $6.99 | 11,825,801.0 | +2.37% |
| 2026-06-26 | $183.1 | $179.8 | $3.35 | 13,413,740.0 | -1.87% |
| 2026-06-25 | $188.4 | $180.4 | $8.03 | 13,199,609.0 | +0.83% |
| 2026-06-24 | $185.7 | $180.8 | $4.87 | 12,021,690.0 | -0.62% |
| 2026-06-23 | $187.2 | $183.7 | $3.55 | 14,610,562.0 | -4.14% |
| 2026-06-22 | $194.3 | $190.9 | $3.44 | 11,233,543.0 | +0.37% |
| 2026-06-18 | $192.0 | $189.4 | $2.62 | 12,031,624.0 | +3.04% |
| 2026-06-17 | $190.0 | $185.3 | $4.69 | 14,390,040.0 | -0.34% |
| 2026-06-16 | $192.2 | $186.4 | $5.82 | 9,965,984.0 | -2.79% |
| 2026-06-15 | $192.1 | $189.8 | $2.33 | 13,086,661.0 | +3.78% |
| 2026-06-12 | $185.8 | $181.6 | $4.20 | 15,007,039.0 | +0.87% |
| 2026-06-11 | $183.7 | $176.5 | $7.16 | 18,208,603.0 | +3.73% |
| 2026-06-10 | $182.4 | $176.2 | $6.26 | 20,002,299.0 | -2.29% |
| 2026-06-09 | $187.1 | $172.9 | $14.20 | 29,841,601.0 | -1.85% |
| 2026-06-08 | $186.7 | $183.2 | $3.54 | 14,646,462.0 | +2.15% |
| 2026-06-05 | $189.2 | $179.8 | $9.42 | 26,598,599.0 | -6.66% |
| 2026-06-04 | $194.7 | $189.7 | $5.05 | 13,089,852.0 | -1.56% |
State Street Technology Select Sector Spdr Etf-Aktien (XLK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Technology 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 XLK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Technology Select Sector Spdr Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Technology Select Sector Spdr Etf-Aktien (XLK) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $188.0 | $178.7 | $9.26 | 38,043,179.0 | -5.21% |
| 2026-06 | $198.7 | $172.9 | $25.85 | 314,359,253.0 | -0.26% |
| 2026-05 | $191.6 | $160.1 | $31.49 | 245,719,067.0 | +19.76% |
| 2026-04 | $160.6 | $131.4 | $29.27 | 224,090,574.0 | +20.02% |
| 2026-03 | $141.6 | $126.7 | $14.91 | 424,789,887.0 | -4.22% |
| 2026-02 | $146.1 | $135.1 | $11.07 | 447,226,516.0 | -3.56% |
| 2026-01 | $149.9 | $141.6 | $8.29 | 338,183,817.0 | -0.06% |
State Street Technology Select Sector Spdr Etf-Aktien (XLK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $149.2 | $139.3 | $9.90 | 211,816,123.0 | +1.61% |
| 2025-11 | $152.1 | $133.7 | $18.37 | 441,715,140.0 | -4.81% |
| 2025-10 | $153.0 | $139.1 | $13.88 | 434,873,534.0 | +6.68% |
| 2025-09 | $141.4 | $128.1 | $13.31 | 406,810,598.0 | +7.40% |
| 2025-08 | $135.0 | $127.9 | $7.13 | 282,162,522.0 | -0.11% |
| 2025-07 | $134.0 | $124.6 | $9.38 | 259,778,698.0 | +3.76% |
| 2025-06 | $127.0 | $115.0 | $11.95 | 234,088,544.0 | +9.67% |
| 2025-05 | $117.9 | $105.8 | $12.08 | 229,424,722.0 | +9.97% |
| 2025-04 | $105.6 | $86.22 | $19.41 | 319,786,034.0 | +1.69% |
| 2025-03 | $113.6 | $100.4 | $13.21 | 225,920,252.0 | -8.45% |
| 2025-02 | $121.6 | $109.8 | $11.72 | 151,785,378.0 | -2.29% |
| 2025-01 | $121.3 | $112.2 | $9.07 | 194,211,962.0 | -0.74% |
State Street Technology Select Sector Spdr Etf-Aktien (XLK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $120.9 | $115.1 | $5.84 | 180,473,836.0 | +0.32% |
| 2024-11 | $119.0 | $111.1 | $7.88 | 159,545,384.0 | +5.17% |
| 2024-10 | $117.3 | $109.5 | $7.81 | 165,142,694.0 | -1.56% |
| 2024-09 | $114.4 | $101.5 | $12.95 | 196,731,676.0 | +2.46% |
| 2024-08 | $113.7 | $95.37 | $18.31 | 269,288,408.0 | +0.70% |
| 2024-07 | $119.1 | $104.2 | $14.92 | 217,865,994.0 | -3.28% |
| 2024-06 | $116.3 | $104.1 | $12.21 | 196,181,800.0 | +7.65% |
| 2024-05 | $108.8 | $97.11 | $11.70 | 219,757,208.0 | +7.08% |
| 2024-04 | $105.0 | $96.02 | $9.03 | 281,554,102.0 | -5.76% |
| 2024-03 | $106.2 | $102.1 | $4.05 | 277,320,372.0 | +0.62% |
| 2024-02 | $104.2 | $98.53 | $5.70 | 259,006,386.0 | +4.70% |
| 2024-01 | $103.1 | $91.71 | $11.36 | 301,876,824.0 | +2.70% |
0.82%
0.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):