Holen Sie sich die Stockscreener-App
225.80
1.81%
4.64
Consumer Discretionary Select Sector Spdr-Aktien (XLY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $226.9 | $222.0 | $4.96 | 6,195,394.0 | +2.02% |
| 2025-11-20 | $229.5 | $220.9 | $8.57 | 12,407,250.0 | -1.49% |
| 2025-11-19 | $226.2 | $223.3 | $2.90 | 7,899,154.0 | +0.00% |
| 2025-11-18 | $227.2 | $224.2 | $3.09 | 13,468,163.0 | -1.85% |
| 2025-11-17 | $232.3 | $227.4 | $4.88 | 10,063,735.0 | -0.94% |
| 2025-11-14 | $233.0 | $228.6 | $4.43 | 7,320,320.0 | -0.48% |
| 2025-11-13 | $237.7 | $231.6 | $6.12 | 7,622,344.0 | -2.50% |
| 2025-11-12 | $240.5 | $237.3 | $3.18 | 4,648,367.0 | -0.67% |
| 2025-11-11 | $239.8 | $237.9 | $1.83 | 6,358,281.0 | +0.25% |
| 2025-11-10 | $239.3 | $237.2 | $2.11 | 5,208,653.0 | +1.31% |
| 2025-11-07 | $236.6 | $232.8 | $3.77 | 5,746,479.0 | +0.16% |
| 2025-11-06 | $240.1 | $234.3 | $5.81 | 7,305,647.0 | -2.31% |
| 2025-11-05 | $241.4 | $237.3 | $4.14 | 5,828,394.0 | +1.22% |
| 2025-11-04 | $240.9 | $237.8 | $3.06 | 4,629,169.0 | -1.66% |
| 2025-11-03 | $243.0 | $241.5 | $1.47 | 5,341,757.0 | +0.94% |
| 2025-10-31 | $241.3 | $238.4 | $2.88 | 6,704,074.0 | +2.64% |
| 2025-10-30 | $237.3 | $233.7 | $3.59 | 5,918,405.0 | -2.26% |
| 2025-10-29 | $241.2 | $237.8 | $3.45 | 5,523,077.0 | -0.83% |
| 2025-10-28 | $242.9 | $239.9 | $3.03 | 4,492,755.0 | +0.02% |
| 2025-10-27 | $241.9 | $239.6 | $2.32 | 3,699,489.0 | +1.44% |
| 2025-10-24 | $239.8 | $237.4 | $2.42 | 3,231,447.0 | -0.30% |
| 2025-10-23 | $238.7 | $234.6 | $4.12 | 5,632,544.0 | +0.45% |
| 2025-10-22 | $238.9 | $236.0 | $2.88 | 6,362,305.0 | -0.78% |
Consumer Discretionary Select Sector Spdr-Aktien (XLY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Consumer Discretionary Select Sector Spdr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XLY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Consumer Discretionary Select Sector Spdr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Consumer Discretionary Select Sector Spdr-Aktien (XLY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $243.0 | $220.9 | $22.06 | 110,043,107.0 | -5.96% |
| 2025-10 | $242.9 | $228.7 | $14.23 | 129,026,883.0 | +0.12% |
| 2025-09 | $243.4 | $228.3 | $15.09 | 147,993,639.0 | +3.41% |
| 2025-08 | $234.5 | $214.8 | $19.78 | 121,581,143.0 | +4.66% |
| 2025-07 | $227.3 | $214.7 | $12.62 | 110,170,866.0 | +1.89% |
| 2025-06 | $219.0 | $207.7 | $11.29 | 86,450,872.0 | +1.65% |
| 2025-05 | $218.2 | $196.7 | $21.50 | 79,053,449.0 | +8.38% |
| 2025-04 | $204.5 | $173.1 | $31.39 | 128,910,680.0 | -0.10% |
| 2025-03 | $218.4 | $191.7 | $26.68 | 93,710,559.0 | -8.57% |
| 2025-02 | $232.0 | $211.7 | $20.37 | 58,755,920.0 | -6.98% |
| 2025-01 | $235.8 | $218.3 | $17.55 | 57,189,946.0 | +3.49% |
Consumer Discretionary Select Sector Spdr-Aktien (XLY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $240.3 | $222.9 | $17.42 | 70,341,466.0 | +1.69% |
| 2024-11 | $222.3 | $198.9 | $23.44 | 60,377,939.0 | +12.91% |
| 2024-10 | $203.1 | $193.0 | $10.05 | 59,828,914.0 | -1.74% |
| 2024-09 | $201.9 | $182.3 | $19.58 | 58,405,871.0 | +7.08% |
| 2024-08 | $188.1 | $166.5 | $21.65 | 69,921,169.0 | -0.20% |
| 2024-07 | $194.8 | $180.0 | $14.75 | 59,100,359.0 | +2.79% |
| 2024-06 | $184.7 | $174.2 | $10.46 | 53,924,324.0 | +3.65% |
| 2024-05 | $180.0 | $173.2 | $6.78 | 70,555,040.0 | +0.20% |
| 2024-04 | $184.3 | $168.9 | $15.39 | 108,394,373.0 | -4.50% |
| 2024-03 | $185.3 | $177.6 | $7.72 | 83,284,685.0 | -0.28% |
| 2024-02 | $184.8 | $171.1 | $13.72 | 98,778,105.0 | +7.89% |
| 2024-01 | $178.3 | $169.7 | $8.61 | 101,916,035.0 | -4.41% |
Consumer Discretionary Select Sector Spdr-Aktien (XLY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $182.2 | $167.7 | $14.46 | 99,821,058.0 | +5.94% |
| 2023-11 | $171.6 | $151.8 | $19.81 | 116,768,772.0 | +10.97% |
| 2023-10 | $164.1 | $147.8 | $16.25 | 144,368,821.0 | -5.52% |
| 2023-09 | $175.2 | $156.7 | $18.49 | 102,873,958.0 | -5.70% |
| 2023-08 | $174.6 | $160.9 | $13.69 | 92,726,394.0 | -1.74% |
| 2023-07 | $177.8 | $168.4 | $9.43 | 100,675,572.0 | +2.31% |
| 2023-06 | $170.3 | $150.4 | $19.92 | 106,484,744.0 | +12.00% |
| 2023-05 | $154.1 | $144.0 | $10.11 | 92,178,041.0 | +2.54% |
| 2023-04 | $149.0 | $142.6 | $6.43 | 85,277,204.0 | -1.12% |
| 2023-03 | $149.6 | $135.7 | $13.92 | 149,862,232.0 | +2.75% |
| 2023-02 | $158.0 | $142.7 | $15.34 | 95,349,065.0 | -2.13% |
| 2023-01 | $149.0 | $126.8 | $22.20 | 90,443,634.0 | +15.13% |
1.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):