Scarica l'app Stockscreener
59.16
0.27%
-0.16
Dopo l'orario di chiusura:
59.16
Storico Dei Prezzi Delle Azioni Di State Street Spdr S P Bank Etf (KBE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-26 | $59.65 | $59.01 | $0.64 | 916,008.0 | -0.27% |
| 2025-11-25 | $59.62 | $58.02 | $1.60 | 1,592,124.0 | +2.74% |
| 2025-11-24 | $57.96 | $57.22 | $0.74 | 1,594,783.0 | +0.14% |
| 2025-11-21 | $58.13 | $56.22 | $1.91 | 2,741,436.0 | +3.06% |
| 2025-11-20 | $57.46 | $55.87 | $1.59 | 1,852,064.0 | -0.43% |
| 2025-11-19 | $56.32 | $55.65 | $0.67 | 1,085,689.0 | +0.99% |
| 2025-11-18 | $56.09 | $54.85 | $1.24 | 1,731,234.0 | +0.82% |
| 2025-11-17 | $57.14 | $55.03 | $2.11 | 1,857,778.0 | -3.62% |
| 2025-11-14 | $57.35 | $56.43 | $0.92 | 1,242,307.0 | +0.19% |
| 2025-11-13 | $58.12 | $56.97 | $1.16 | 3,669,326.0 | -1.41% |
| 2025-11-12 | $58.75 | $57.91 | $0.84 | 2,354,035.0 | +0.12% |
| 2025-11-11 | $58.19 | $57.45 | $0.74 | 1,298,951.0 | +0.38% |
| 2025-11-10 | $58.04 | $57.23 | $0.81 | 1,687,058.0 | +0.40% |
| 2025-11-07 | $57.45 | $56.24 | $1.21 | 2,637,236.0 | +1.32% |
| 2025-11-06 | $57.35 | $56.46 | $0.89 | 1,654,404.0 | -0.79% |
| 2025-11-05 | $57.61 | $56.45 | $1.16 | 1,620,131.0 | +0.74% |
| 2025-11-04 | $56.91 | $56.05 | $0.855 | 2,101,293.0 | -0.18% |
| 2025-11-03 | $56.84 | $55.84 | $1.01 | 1,960,075.0 | +0.16% |
| 2025-10-31 | $56.80 | $55.82 | $0.985 | 1,552,137.0 | +0.28% |
| 2025-10-30 | $57.36 | $56.31 | $1.05 | 1,630,159.0 | +0.18% |
| 2025-10-29 | $57.76 | $56.13 | $1.62 | 2,207,797.0 | -1.71% |
| 2025-10-28 | $57.83 | $57.14 | $0.685 | 1,035,870.0 | -0.47% |
State Street Spdr S P Bank Etf Stock (KBE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni State Street Spdr S P Bank Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni KBE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni State Street Spdr S P Bank Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
State Street Spdr S P Bank Etf Storia dei prezzi delle azioni (KBE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $59.65 | $54.85 | $4.80 | 34,511,940.0 | +4.27% |
| 2025-10 | $60.46 | $54.64 | $5.82 | 50,599,564.0 | -4.51% |
| 2025-09 | $62.44 | $58.73 | $3.71 | 30,966,311.0 | -2.69% |
| 2025-08 | $61.55 | $54.42 | $7.13 | 35,289,723.0 | +8.61% |
| 2025-07 | $59.21 | $55.45 | $3.76 | 33,252,622.0 | +0.82% |
| 2025-06 | $56.25 | $52.09 | $4.16 | 31,174,941.0 | +4.81% |
| 2025-05 | $55.48 | $50.20 | $5.29 | 30,817,051.0 | +5.08% |
| 2025-04 | $53.57 | $44.34 | $9.23 | 59,629,024.0 | -4.40% |
| 2025-03 | $57.95 | $50.87 | $7.09 | 56,997,368.0 | -7.62% |
| 2025-02 | $59.99 | $55.86 | $4.13 | 36,665,839.0 | -2.62% |
| 2025-01 | $59.68 | $53.06 | $6.62 | 43,232,215.0 | +6.13% |
State Street Spdr S P Bank Etf Storia dei prezzi delle azioni (KBE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $62.01 | $54.59 | $7.42 | 46,614,594.0 | -10.27% |
| 2024-11 | $63.74 | $53.30 | $10.44 | 44,272,506.0 | +13.16% |
| 2024-10 | $56.41 | $50.68 | $5.73 | 34,462,091.0 | +3.33% |
| 2024-09 | $54.81 | $49.30 | $5.51 | 34,064,432.0 | -1.80% |
| 2024-08 | $54.08 | $47.02 | $7.06 | 44,511,638.0 | -0.17% |
| 2024-07 | $55.05 | $45.28 | $9.77 | 51,145,922.0 | +16.30% |
| 2024-06 | $46.70 | $43.64 | $3.06 | 25,008,248.0 | +0.35% |
| 2024-05 | $48.32 | $44.62 | $3.70 | 34,056,706.0 | +4.31% |
| 2024-04 | $47.15 | $42.77 | $4.38 | 32,680,464.0 | -5.90% |
| 2024-03 | $47.26 | $43.34 | $3.92 | 73,834,436.0 | +6.03% |
| 2024-02 | $45.07 | $42.13 | $2.94 | 50,792,267.0 | -0.80% |
| 2024-01 | $46.91 | $43.32 | $3.59 | 36,091,213.0 | -2.69% |
State Street Spdr S P Bank Etf Storia dei prezzi delle azioni (KBE) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $47.39 | $39.97 | $7.42 | 69,412,427.0 | +14.05% |
| 2023-11 | $40.59 | $35.00 | $5.59 | 54,606,003.0 | +14.24% |
| 2023-10 | $37.91 | $33.97 | $3.94 | 72,979,881.0 | -4.15% |
| 2023-09 | $40.00 | $35.89 | $4.11 | 53,891,671.0 | -5.66% |
| 2023-08 | $42.35 | $37.43 | $4.92 | 47,068,872.0 | -6.91% |
| 2023-07 | $42.58 | $35.05 | $7.53 | 63,974,018.0 | +16.56% |
| 2023-06 | $38.48 | $33.92 | $4.56 | 75,372,547.0 | +5.66% |
| 2023-05 | $36.73 | $30.85 | $5.88 | 102,991,213.0 | -6.99% |
| 2023-04 | $38.12 | $35.13 | $2.99 | 51,903,840.0 | -1.19% |
| 2023-03 | $48.35 | $34.33 | $14.02 | 141,076,614.0 | -23.19% |
| 2023-02 | $50.82 | $47.59 | $3.23 | 23,851,423.0 | -1.05% |
| 2023-01 | $48.78 | $44.69 | $4.09 | 33,853,203.0 | +8.02% |
0.64%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):