Holen Sie sich die Stockscreener-App
120.70
0.43%
0.52
Handel nachbörslich:
120.70
State Street Consumer Discretionary Select Sector Spdr Etf-Aktien (XLY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $121.4 | $119.7 | $1.70 | 7,815,002.0 | +0.43% |
| 2025-12-11 | $120.4 | $119.5 | $0.85 | 5,814,574.0 | +0.39% |
| 2025-12-10 | $120.3 | $118.1 | $2.17 | 9,319,620.0 | +1.47% |
| 2025-12-09 | $118.5 | $117.3 | $1.16 | 5,139,597.0 | -0.01% |
| 2025-12-08 | $119.4 | $117.8 | $1.61 | 6,390,174.0 | -1.45% |
| 2025-12-05 | $120.1 | $119.2 | $0.91 | 4,471,340.0 | +0.55% |
| 2025-12-04 | $119.8 | $118.4 | $1.40 | 11,627,884.0 | -0.36% |
| 2025-12-03 | $119.8 | $118.2 | $1.58 | 9,245,338.0 | +1.08% |
| 2025-12-02 | $118.7 | $117.5 | $1.18 | 10,973,212.0 | -0.07% |
| 2025-12-01 | $119.0 | $117.6 | $1.34 | 11,535,576.0 | +0.06% |
| 2025-11-28 | $118.4 | $117.8 | $0.6275 | 4,806,840.0 | +0.62% |
| 2025-11-26 | $117.7 | $116.7 | $1.09 | 8,114,240.0 | +0.69% |
| 2025-11-25 | $116.9 | $114.1 | $2.80 | 10,343,708.0 | +2.14% |
| 2025-11-24 | $114.9 | $113.5 | $1.44 | 11,164,442.0 | +1.33% |
| 2025-11-21 | $113.8 | $111.0 | $2.86 | 18,993,350.0 | +1.96% |
| 2025-11-20 | $114.8 | $110.5 | $4.28 | 24,814,500.0 | -1.49% |
| 2025-11-19 | $113.1 | $111.7 | $1.45 | 15,798,308.0 | +0.00% |
| 2025-11-18 | $113.6 | $112.1 | $1.55 | 26,936,326.0 | -1.85% |
| 2025-11-17 | $116.1 | $113.7 | $2.44 | 20,127,470.0 | -0.94% |
| 2025-11-14 | $116.5 | $114.3 | $2.22 | 14,640,640.0 | -0.48% |
| 2025-11-13 | $118.9 | $115.8 | $3.06 | 15,244,688.0 | -2.50% |
| 2025-11-12 | $120.3 | $118.7 | $1.59 | 9,296,734.0 | -0.67% |
State Street Consumer Discretionary Select Sector Spdr Etf-Aktien (XLY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Consumer Discretionary 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 XLY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Consumer Discretionary Select Sector Spdr Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Consumer Discretionary Select Sector Spdr Etf-Aktien (XLY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $121.4 | $117.3 | $4.03 | 90,147,319.0 | +2.09% |
| 2025-11 | $121.5 | $110.5 | $11.03 | 261,118,006.0 | -1.45% |
| 2025-10 | $121.5 | $114.3 | $7.11 | 258,053,766.0 | +0.12% |
| 2025-09 | $121.7 | $114.2 | $7.55 | 295,987,278.0 | +3.41% |
| 2025-08 | $117.3 | $107.4 | $9.89 | 243,162,286.0 | +4.66% |
| 2025-07 | $113.7 | $107.4 | $6.31 | 220,341,732.0 | +1.89% |
| 2025-06 | $109.5 | $103.9 | $5.64 | 172,901,744.0 | +1.65% |
| 2025-05 | $109.1 | $98.34 | $10.75 | 158,106,898.0 | +8.38% |
| 2025-04 | $102.2 | $86.55 | $15.69 | 257,821,360.0 | -0.10% |
| 2025-03 | $109.2 | $95.84 | $13.34 | 187,421,118.0 | -8.57% |
| 2025-02 | $116.0 | $105.8 | $10.19 | 117,511,840.0 | -6.98% |
| 2025-01 | $117.9 | $109.2 | $8.77 | 114,379,892.0 | +3.49% |
State Street Consumer Discretionary Select Sector Spdr Etf-Aktien (XLY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $120.1 | $111.4 | $8.71 | 140,682,932.0 | +1.69% |
| 2024-11 | $111.2 | $99.45 | $11.72 | 120,755,878.0 | +12.91% |
| 2024-10 | $101.5 | $96.52 | $5.03 | 119,657,828.0 | -1.74% |
| 2024-09 | $101.0 | $91.16 | $9.79 | 116,811,742.0 | +7.08% |
| 2024-08 | $94.06 | $83.24 | $10.83 | 139,842,338.0 | -0.20% |
| 2024-07 | $97.39 | $90.02 | $7.38 | 118,200,718.0 | +2.79% |
| 2024-06 | $92.36 | $87.12 | $5.23 | 107,848,648.0 | +3.65% |
| 2024-05 | $90.00 | $86.61 | $3.39 | 141,110,080.0 | +0.20% |
| 2024-04 | $92.14 | $84.45 | $7.69 | 216,788,746.0 | -4.50% |
| 2024-03 | $92.64 | $88.78 | $3.86 | 166,569,370.0 | -0.28% |
| 2024-02 | $92.42 | $85.56 | $6.86 | 197,556,210.0 | +7.89% |
| 2024-01 | $89.17 | $84.86 | $4.30 | 203,832,070.0 | -4.41% |
State Street Consumer Discretionary Select Sector Spdr Etf-Aktien (XLY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $91.09 | $83.86 | $7.23 | 199,642,116.0 | +5.94% |
| 2023-11 | $85.80 | $75.89 | $9.91 | 233,537,544.0 | +10.97% |
| 2023-10 | $82.04 | $73.92 | $8.12 | 288,737,642.0 | -5.52% |
| 2023-09 | $87.61 | $78.37 | $9.24 | 205,747,916.0 | -5.70% |
| 2023-08 | $87.31 | $80.47 | $6.84 | 185,452,788.0 | -1.74% |
| 2023-07 | $88.90 | $84.19 | $4.72 | 201,351,144.0 | +2.31% |
| 2023-06 | $85.17 | $75.22 | $9.96 | 212,969,488.0 | +12.00% |
| 2023-05 | $77.07 | $72.02 | $5.05 | 184,356,082.0 | +2.54% |
| 2023-04 | $74.51 | $71.30 | $3.22 | 170,554,408.0 | -1.12% |
| 2023-03 | $74.81 | $67.86 | $6.96 | 299,724,464.0 | +2.75% |
| 2023-02 | $79.01 | $71.34 | $7.67 | 190,698,130.0 | -2.13% |
| 2023-01 | $74.52 | $63.41 | $11.10 | 180,887,268.0 | +15.13% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):