Holen Sie sich die Stockscreener-App
180.39
1.00%
1.79
Handel nachbörslich:
180.20
-0.19
-0.11%
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 |
|---|---|---|---|---|---|
| 2026-05-22 | $181.7 | $179.6 | $2.17 | 10,685,262.0 | +1.00% |
| 2026-05-21 | $179.0 | $175.8 | $3.15 | 10,854,092.0 | +0.82% |
| 2026-05-20 | $177.2 | $173.9 | $3.30 | 12,616,948.0 | +2.25% |
| 2026-05-19 | $175.2 | $170.8 | $4.35 | 15,743,792.0 | -0.64% |
| 2026-05-18 | $177.8 | $171.9 | $5.94 | 19,014,348.0 | -1.08% |
| 2026-05-15 | $178.7 | $174.6 | $4.07 | 14,463,657.0 | -1.81% |
| 2026-05-14 | $180.2 | $176.9 | $3.35 | 11,408,364.0 | +1.50% |
| 2026-05-13 | $177.7 | $174.3 | $3.48 | 9,591,825.0 | +0.94% |
| 2026-05-12 | $177.0 | $171.2 | $5.80 | 15,885,093.0 | -1.51% |
| 2026-05-11 | $178.3 | $175.9 | $2.43 | 10,424,010.0 | +1.34% |
| 2026-05-08 | $175.6 | $171.3 | $4.30 | 11,203,964.0 | +3.44% |
| 2026-05-07 | $171.9 | $168.7 | $3.25 | 10,994,853.0 | -0.20% |
| 2026-05-06 | $170.1 | $166.8 | $3.24 | 11,278,030.0 | +2.66% |
| 2026-05-05 | $166.0 | $163.5 | $2.50 | 9,757,543.0 | +2.21% |
| 2026-05-04 | $163.2 | $160.9 | $2.36 | 10,735,355.0 | +0.11% |
| 2026-05-01 | $162.3 | $160.1 | $2.15 | 10,156,839.0 | +1.49% |
| 2026-04-30 | $159.8 | $156.9 | $2.92 | 9,263,316.0 | +0.25% |
| 2026-04-29 | $159.2 | $157.8 | $1.40 | 7,447,778.0 | +0.80% |
| 2026-04-28 | $158.6 | $156.2 | $2.48 | 9,221,270.0 | -1.69% |
| 2026-04-27 | $160.6 | $158.8 | $1.81 | 8,940,616.0 | +0.22% |
| 2026-04-24 | $160.4 | $157.6 | $2.80 | 11,040,293.0 | +2.81% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $181.7 | $160.1 | $21.59 | 205,499,237.0 | +13.10% |
| 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% |
0.90%
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):