Holen Sie sich die Stockscreener-App
85.71
1.19%
1.03
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 |
|---|---|---|---|---|---|
| 2026-08-18 | $85.83 | $85.13 | $0.70 | 2,672,081.0 | +1.20% |
| 2026-08-17 | $85.61 | $84.59 | $1.02 | 10,508,464.0 | -1.64% |
| 2026-08-14 | $86.30 | $85.82 | $0.48 | 6,966,863.0 | +0.10% |
| 2026-08-13 | $86.20 | $85.51 | $0.69 | 10,346,928.0 | +1.08% |
| 2026-08-12 | $85.13 | $84.01 | $1.12 | 6,430,697.0 | +0.46% |
| 2026-08-11 | $84.98 | $84.34 | $0.635 | 7,307,604.0 | -0.31% |
| 2026-08-10 | $85.05 | $84.33 | $0.715 | 6,837,403.0 | -0.20% |
| 2026-08-07 | $85.21 | $84.25 | $0.96 | 5,655,079.0 | +0.01% |
| 2026-08-06 | $86.41 | $84.69 | $1.72 | 8,093,103.0 | -0.26% |
| 2026-08-05 | $85.88 | $84.79 | $1.09 | 7,714,972.0 | -0.05% |
| 2026-08-04 | $85.43 | $83.86 | $1.57 | 13,258,095.0 | +0.60% |
| 2026-08-03 | $86.34 | $84.63 | $1.71 | 12,545,942.0 | -0.24% |
| 2026-07-31 | $85.43 | $84.33 | $1.11 | 10,608,051.0 | -0.48% |
| 2026-07-30 | $86.09 | $84.98 | $1.11 | 16,597,419.0 | -2.16% |
| 2026-07-29 | $87.88 | $86.34 | $1.53 | 14,852,685.0 | +0.34% |
| 2026-07-28 | $88.78 | $86.92 | $1.86 | 22,101,180.0 | +1.99% |
| 2026-07-27 | $85.77 | $84.38 | $1.39 | 12,134,293.0 | +1.46% |
| 2026-07-24 | $84.28 | $83.16 | $1.12 | 9,632,807.0 | +1.11% |
| 2026-07-23 | $83.69 | $82.81 | $0.88 | 10,349,023.0 | -1.39% |
| 2026-07-22 | $85.02 | $84.07 | $0.945 | 6,539,417.0 | +0.38% |
| 2026-07-21 | $84.60 | $83.92 | $0.685 | 7,377,078.0 | -0.94% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $86.41 | $83.86 | $2.55 | 98,337,231.0 | +0.75% |
| 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% |
0.98%
0.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):