Holen Sie sich die Stockscreener-App
87.75
0.62%
0.54
Vorhandelsmarkt:
87.25
-0.50
-0.57%
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 |
|---|---|---|---|---|---|
| 2026-10-20 | $88.33 | $87.49 | $0.8451 | 15,614,524.0 | +0.62% |
| 2026-10-19 | $87.55 | $86.83 | $0.72 | 13,979,072.0 | -0.47% |
| 2026-10-16 | $87.86 | $87.19 | $0.6697 | 23,401,046.0 | +1.08% |
| 2026-10-15 | $88.47 | $86.59 | $1.88 | 23,973,962.0 | +0.72% |
| 2026-10-14 | $86.06 | $84.61 | $1.45 | 14,307,336.0 | +2.22% |
| 2026-10-13 | $85.12 | $84.11 | $1.01 | 10,012,523.0 | -0.26% |
| 2026-10-12 | $84.41 | $83.39 | $1.02 | 7,324,800.0 | +1.17% |
| 2026-10-09 | $83.53 | $82.96 | $0.577 | 7,747,411.0 | +0.01% |
| 2026-10-08 | $83.64 | $82.02 | $1.62 | 14,642,065.0 | +2.11% |
| 2026-10-07 | $82.30 | $81.69 | $0.61 | 9,443,198.0 | -0.12% |
| 2026-10-06 | $82.03 | $81.03 | $0.995 | 12,024,160.0 | +0.94% |
| 2026-10-05 | $81.04 | $80.10 | $0.94 | 9,270,039.0 | +0.63% |
| 2026-10-02 | $80.74 | $80.13 | $0.61 | 9,318,929.0 | +0.25% |
| 2026-10-01 | $80.66 | $80.14 | $0.515 | 12,895,910.0 | -0.33% |
| 2026-09-30 | $82.30 | $80.57 | $1.73 | 11,463,112.0 | -1.53% |
| 2026-09-29 | $81.87 | $81.29 | $0.58 | 14,435,400.0 | -0.52% |
| 2026-09-28 | $82.50 | $81.55 | $0.955 | 14,114,027.0 | +0.27% |
| 2026-09-25 | $82.16 | $81.33 | $0.83 | 8,603,536.0 | +0.44% |
| 2026-09-24 | $83.08 | $81.70 | $1.38 | 10,587,139.0 | -0.89% |
| 2026-09-23 | $82.97 | $82.25 | $0.725 | 10,779,443.0 | -0.36% |
| 2026-09-22 | $82.90 | $82.29 | $0.6105 | 10,295,577.0 | +0.99% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $88.47 | $80.10 | $8.38 | 183,954,975.0 | +8.87% |
| 2026-09 | $86.16 | $80.57 | $5.59 | 225,878,489.0 | -5.15% |
| 2026-08 | $87.47 | $83.86 | $3.61 | 185,582,013.0 | -0.09% |
| 2026-07 | $88.78 | $82.77 | $6.01 | 255,603,336.0 | +2.40% |
| 2026-06 | $86.35 | $81.48 | $4.87 | 274,014,948.0 | +0.19% |
| 2026-05 | $86.69 | $82.83 | $3.87 | 224,968,067.0 | -1.66% |
| 2026-04 | $84.44 | $80.45 | $3.98 | 265,790,108.0 | +2.84% |
| 2026-03 | $89.79 | $80.51 | $9.28 | 447,036,746.0 | -8.92% |
| 2026-02 | $90.14 | $83.29 | $6.85 | 465,996,322.0 | +7.78% |
| 2026-01 | $83.51 | $76.51 | $7.00 | 415,703,398.0 | +7.51% |
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% |
0.89%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):