Holen Sie sich die Stockscreener-App
179.82
2.37%
4.17
Handel nachbörslich:
178.80
-1.02
-0.57%
State Street Health Care Select Sector Spdr Etf-Aktien (XLV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-20 | $180.1 | $177.3 | $2.75 | 8,130,986.0 | +2.37% |
| 2026-10-19 | $177.3 | $175.3 | $2.08 | 6,027,909.0 | -0.60% |
| 2026-10-16 | $178.3 | $176.3 | $1.95 | 8,549,670.0 | -0.27% |
| 2026-10-15 | $178.9 | $176.2 | $2.64 | 11,490,393.0 | +1.86% |
| 2026-10-14 | $174.0 | $170.7 | $3.34 | 11,831,232.0 | +2.53% |
| 2026-10-13 | $172.8 | $169.5 | $3.31 | 8,745,519.0 | -1.35% |
| 2026-10-12 | $172.0 | $170.8 | $1.18 | 5,827,589.0 | +0.69% |
| 2026-10-09 | $171.0 | $167.5 | $3.51 | 7,052,218.0 | +1.58% |
| 2026-10-08 | $168.5 | $165.2 | $3.32 | 11,123,419.0 | -0.39% |
| 2026-10-07 | $170.4 | $167.4 | $2.95 | 8,881,351.0 | +1.03% |
| 2026-10-06 | $169.0 | $165.8 | $3.21 | 7,339,911.0 | -0.17% |
| 2026-10-05 | $167.8 | $165.5 | $2.29 | 7,303,255.0 | +0.72% |
| 2026-10-02 | $166.8 | $165.3 | $1.58 | 7,148,330.0 | -0.01% |
| 2026-10-01 | $168.6 | $165.8 | $2.77 | 10,030,811.0 | -1.32% |
| 2026-09-30 | $170.5 | $168.4 | $2.15 | 12,134,481.0 | -1.35% |
| 2026-09-29 | $171.5 | $168.8 | $2.72 | 8,891,867.0 | -0.31% |
| 2026-09-28 | $171.9 | $169.6 | $2.29 | 6,068,547.0 | +0.33% |
| 2026-09-25 | $171.0 | $168.7 | $2.30 | 5,999,512.0 | +0.49% |
| 2026-09-24 | $171.5 | $168.7 | $2.81 | 8,735,315.0 | +0.63% |
| 2026-09-23 | $171.0 | $168.2 | $2.83 | 7,436,596.0 | -0.64% |
| 2026-09-22 | $170.7 | $167.9 | $2.86 | 7,127,694.0 | +0.52% |
State Street Health Care Select Sector Spdr Etf-Aktien (XLV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Health Care 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 XLV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Health Care Select Sector Spdr Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Health Care Select Sector Spdr Etf-Aktien (XLV) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $180.1 | $165.2 | $14.87 | 119,482,593.0 | +6.77% |
| 2026-09 | $174.5 | $165.1 | $9.37 | 164,242,534.0 | -1.24% |
| 2026-08 | $176.6 | $161.0 | $15.62 | 178,436,397.0 | +4.91% |
| 2026-07 | $168.5 | $157.2 | $11.30 | 217,787,606.0 | +2.45% |
| 2026-06 | $161.2 | $145.3 | $15.94 | 245,548,051.0 | +6.15% |
| 2026-05 | $151.3 | $142.7 | $8.68 | 193,929,243.0 | +2.38% |
| 2026-04 | $150.2 | $142.0 | $8.25 | 182,361,443.0 | -0.42% |
| 2026-03 | $159.8 | $143.1 | $16.77 | 364,352,050.0 | -8.48% |
| 2026-02 | $160.2 | $153.8 | $6.39 | 282,250,467.0 | +3.53% |
| 2026-01 | $160.6 | $153.0 | $7.62 | 260,417,026.0 | -0.04% |
State Street Health Care Select Sector Spdr Etf-Aktien (XLV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $157.9 | $149.8 | $8.01 | 218,990,579.0 | -1.25% |
| 2025-11 | $158.9 | $142.8 | $16.12 | 314,157,010.0 | +9.29% |
| 2025-10 | $146.8 | $139.6 | $7.16 | 248,347,761.0 | +3.65% |
| 2025-09 | $140.0 | $133.7 | $6.27 | 258,611,076.0 | +1.27% |
| 2025-08 | $139.0 | $128.0 | $11.06 | 289,752,612.0 | +5.37% |
| 2025-07 | $137.8 | $130.0 | $7.78 | 307,652,038.0 | -3.23% |
| 2025-06 | $137.3 | $131.0 | $6.35 | 247,857,698.0 | +1.62% |
| 2025-05 | $139.1 | $127.3 | $11.76 | 253,337,164.0 | -5.57% |
| 2025-04 | $145.5 | $129.7 | $15.82 | 259,888,207.0 | -3.79% |
| 2025-03 | $150.3 | $143.4 | $6.91 | 154,234,134.0 | -1.96% |
| 2025-02 | $149.2 | $143.8 | $5.32 | 165,444,973.0 | +1.40% |
| 2025-01 | $148.6 | $137.1 | $11.47 | 181,907,038.0 | +6.76% |
State Street Health Care Select Sector Spdr Etf-Aktien (XLV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $147.6 | $135.9 | $11.64 | 151,174,390.0 | -6.90% |
| 2024-11 | $150.9 | $140.3 | $10.69 | 146,254,595.0 | +0.37% |
| 2024-10 | $155.0 | $145.6 | $9.39 | 147,127,742.0 | -4.64% |
| 2024-09 | $157.8 | $152.2 | $5.61 | 130,836,240.0 | -2.02% |
| 2024-08 | $157.3 | $145.5 | $11.74 | 163,886,346.0 | +5.06% |
| 2024-07 | $151.5 | $142.7 | $8.80 | 155,487,189.0 | +2.66% |
| 2024-06 | $147.6 | $143.3 | $4.26 | 111,370,479.0 | +1.43% |
| 2024-05 | $146.9 | $139.6 | $7.39 | 147,167,676.0 | +2.40% |
| 2024-04 | $147.7 | $138.2 | $9.52 | 205,030,726.0 | -5.01% |
| 2024-03 | $148.2 | $144.5 | $3.72 | 157,691,667.0 | +2.01% |
| 2024-02 | $148.3 | $139.9 | $8.40 | 172,867,787.0 | +3.16% |
| 2024-01 | $141.8 | $136.0 | $5.78 | 179,451,265.0 | +2.93% |
0.13%
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):