Holen Sie sich die Stockscreener-App
158.12
0.96%
-1.54
Handel nachbörslich:
158.69
0.57
+0.36%
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 |
|---|---|---|---|---|---|
| 2026-01-08 | $160.5 | $157.6 | $2.90 | 17,550,949.0 | -0.96% |
| 2026-01-07 | $160.6 | $158.5 | $2.05 | 14,467,346.0 | +0.99% |
| 2026-01-06 | $158.3 | $155.1 | $3.19 | 17,706,905.0 | +1.97% |
| 2026-01-05 | $155.4 | $153.0 | $2.42 | 17,670,931.0 | -0.30% |
| 2026-01-02 | $155.6 | $153.6 | $2.00 | 10,899,689.0 | +0.46% |
| 2025-12-31 | $155.8 | $154.8 | $1.07 | 4,165,166.0 | -0.57% |
| 2025-12-30 | $156.0 | $155.2 | $0.785 | 4,313,791.0 | -0.08% |
| 2025-12-29 | $156.5 | $155.7 | $0.81 | 6,290,928.0 | -0.15% |
| 2025-12-26 | $156.1 | $155.3 | $0.77 | 4,427,445.0 | +0.16% |
| 2025-12-24 | $155.9 | $155.2 | $0.79 | 3,076,340.0 | +0.52% |
| 2025-12-23 | $155.7 | $154.6 | $1.02 | 7,436,654.0 | -0.20% |
| 2025-12-22 | $155.4 | $153.8 | $1.57 | 7,016,425.0 | +0.23% |
| 2025-12-19 | $155.8 | $153.9 | $1.85 | 8,532,581.0 | +0.67% |
| 2025-12-18 | $155.2 | $153.7 | $1.50 | 8,781,844.0 | +0.08% |
| 2025-12-17 | $154.8 | $153.7 | $1.11 | 9,025,850.0 | -0.18% |
| 2025-12-16 | $156.1 | $153.1 | $3.03 | 12,387,744.0 | -1.30% |
| 2025-12-15 | $156.3 | $154.4 | $1.87 | 14,609,709.0 | +1.32% |
| 2025-12-12 | $154.6 | $153.4 | $1.15 | 13,028,407.0 | +0.31% |
| 2025-12-11 | $154.3 | $152.3 | $2.04 | 14,311,115.0 | +0.95% |
| 2025-12-10 | $152.2 | $149.9 | $2.31 | 14,952,495.0 | +1.45% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $160.6 | $153.0 | $7.62 | 95,846,769.0 | +2.14% |
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% |
0.79%
0.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):