Holen Sie sich die Stockscreener-App
79.20
0.98%
0.765
State Street Consumer Staples Select Sector Spdr Etf-Aktien (XLP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $79.25 | $78.37 | $0.88 | 8,787,496.0 | +0.98% |
| 2026-01-08 | $78.73 | $76.51 | $2.22 | 26,194,672.0 | +2.38% |
| 2026-01-07 | $77.69 | $76.60 | $1.09 | 18,966,499.0 | -1.10% |
| 2026-01-06 | $77.69 | $77.14 | $0.55 | 16,935,852.0 | +0.16% |
| 2026-01-05 | $77.57 | $76.75 | $0.815 | 23,338,094.0 | -0.44% |
| 2026-01-02 | $77.97 | $77.30 | $0.67 | 15,916,475.0 | +0.01% |
| 2025-12-31 | $78.12 | $77.67 | $0.45 | 5,851,969.0 | -0.60% |
| 2025-12-30 | $78.33 | $78.04 | $0.2888 | 5,605,022.0 | -0.17% |
| 2025-12-29 | $78.48 | $78.17 | $0.315 | 9,211,617.0 | +0.06% |
| 2025-12-26 | $78.41 | $77.97 | $0.4382 | 8,728,272.0 | +0.14% |
| 2025-12-24 | $78.19 | $77.55 | $0.64 | 4,692,074.0 | +0.79% |
| 2025-12-23 | $77.82 | $77.38 | $0.44 | 7,620,562.0 | -0.48% |
| 2025-12-22 | $78.19 | $77.72 | $0.47 | 10,658,447.0 | -1.14% |
| 2025-12-19 | $79.16 | $78.75 | $0.40 | 13,007,709.0 | -0.52% |
| 2025-12-18 | $79.82 | $79.14 | $0.68 | 11,936,731.0 | -0.58% |
| 2025-12-17 | $79.88 | $79.35 | $0.525 | 14,206,169.0 | +0.47% |
| 2025-12-16 | $79.97 | $79.09 | $0.875 | 12,660,639.0 | -0.45% |
| 2025-12-15 | $79.91 | $79.32 | $0.5825 | 13,902,172.0 | +0.28% |
| 2025-12-12 | $79.46 | $78.80 | $0.665 | 14,242,683.0 | +0.79% |
| 2025-12-11 | $79.07 | $78.40 | $0.67 | 13,383,932.0 | +0.74% |
| 2025-12-10 | $78.38 | $77.92 | $0.45 | 13,497,128.0 | +0.29% |
State Street Consumer Staples Select Sector Spdr Etf-Aktien (XLP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Consumer Staples 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 XLP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Consumer Staples Select Sector Spdr Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Consumer Staples Select Sector Spdr Etf-Aktien (XLP) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $79.25 | $76.51 | $2.74 | 110,139,088.0 | +1.96% |
State Street Consumer Staples Select Sector Spdr Etf-Aktien (XLP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $79.97 | $77.38 | $2.59 | 261,826,183.0 | -1.54% |
| 2025-11 | $79.39 | $75.16 | $4.23 | 305,538,268.0 | +4.05% |
| 2025-10 | $80.25 | $75.81 | $4.44 | 291,206,175.0 | -2.67% |
| 2025-09 | $81.28 | $77.48 | $3.80 | 300,183,041.0 | -2.98% |
| 2025-08 | $83.89 | $80.02 | $3.88 | 338,865,782.0 | +1.25% |
| 2025-07 | $82.47 | $79.65 | $2.82 | 337,577,464.0 | -1.47% |
| 2025-06 | $82.92 | $79.97 | $2.95 | 269,881,590.0 | -2.25% |
| 2025-05 | $83.19 | $79.26 | $3.93 | 262,453,440.0 | +1.22% |
| 2025-04 | $82.82 | $75.61 | $7.21 | 383,279,456.0 | +0.20% |
| 2025-03 | $84.35 | $78.42 | $5.92 | 300,688,290.0 | -1.70% |
| 2025-02 | $83.88 | $78.19 | $5.69 | 230,436,526.0 | +5.19% |
| 2025-01 | $80.16 | $75.81 | $4.35 | 197,243,522.0 | +0.47% |
State Street Consumer Staples Select Sector Spdr Etf-Aktien (XLP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $83.28 | $78.12 | $5.16 | 186,232,356.0 | -5.83% |
| 2024-11 | $83.30 | $79.36 | $3.94 | 183,280,930.0 | +3.87% |
| 2024-10 | $83.19 | $79.95 | $3.23 | 207,416,969.0 | -3.47% |
| 2024-09 | $84.53 | $82.08 | $2.45 | 217,887,285.0 | +0.59% |
| 2024-08 | $82.77 | $77.44 | $5.33 | 232,207,249.0 | +5.99% |
| 2024-07 | $79.15 | $75.89 | $3.26 | 211,926,855.0 | +1.66% |
| 2024-06 | $78.33 | $76.36 | $1.98 | 172,524,468.0 | -0.98% |
| 2024-05 | $78.61 | $74.71 | $3.90 | 276,480,620.0 | +2.44% |
| 2024-04 | $76.47 | $72.93 | $3.54 | 291,865,808.0 | -1.13% |
| 2024-03 | $76.61 | $73.94 | $2.67 | 226,741,806.0 | +2.57% |
| 2024-02 | $75.16 | $72.36 | $2.80 | 288,191,559.0 | +2.10% |
| 2024-01 | $73.64 | $71.56 | $2.08 | 237,405,671.0 | +1.24% |
0.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):