Spdr S P Capital Markets Etf (KCE)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Spdr S P Capital Markets Etf (KCE)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-08-12	$155.1	$154.3	$0.7701	1,668.0	+1.23%
2025-08-11	$153.8	$153.2	$0.6099	9,654.0	+0.24%
2025-08-08	$153.7	$151.8	$1.90	7,405.0	+0.90%
2025-08-07	$154.1	$151.1	$2.98	26,724.0	-0.65%
2025-08-06	$153.1	$151.5	$1.57	22,323.0	-0.08%
2025-08-05	$153.5	$151.1	$2.38	12,642.0	-0.30%
2025-08-04	$153.0	$150.5	$2.47	45,426.0	+2.30%
2025-08-01	$150.5	$147.0	$3.51	32,372.0	-2.29%
2025-07-31	$155.2	$152.7	$2.58	310,254.0	-1.23%
2025-07-30	$156.5	$154.2	$2.32	22,888.0	+0.29%
2025-07-29	$155.4	$154.0	$1.39	49,852.0	-0.11%
2025-07-28	$156.0	$154.1	$1.88	17,640.0	-0.54%
2025-07-25	$155.9	$154.8	$1.10	10,578.0	+0.45%
2025-07-24	$155.5	$154.3	$1.19	15,231.0	+0.60%
2025-07-23	$154.0	$153.4	$0.5958	5,538.0	+0.98%
2025-07-22	$152.8	$151.5	$1.28	12,806.0	+0.36%
2025-07-21	$154.0	$151.8	$2.23	65,909.0	-1.07%
2025-07-18	$154.6	$153.2	$1.39	8,306.0	+0.24%
2025-07-17	$153.5	$150.7	$2.85	17,496.0	+1.61%
2025-07-16	$150.8	$148.4	$2.47	23,681.0	+1.81%
2025-07-15	$151.3	$148.1	$3.21	40,438.0	-2.17%

Spdr S P Capital Markets Etf Stock (KCE) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Spdr S P Capital Markets 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 KCE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Spdr S P Capital Markets Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Spdr S P Capital Markets Etf Storia dei prezzi delle azioni (KCE) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-08	$155.1	$147.0	$8.06	158,214.0	+1.31%
2025-07	$156.5	$144.4	$12.17	841,846.0	+5.61%
2025-06	$145.5	$133.1	$12.34	409,456.0	+7.29%
2025-05	$139.4	$124.5	$14.86	400,728.0	+8.65%
2025-04	$129.9	$104.5	$25.43	762,687.0	-1.46%
2025-03	$139.8	$121.6	$18.21	968,047.0	-8.93%
2025-02	$146.8	$135.0	$11.86	733,651.0	-5.24%
2025-01	$147.8	$131.5	$16.30	1,003,308.0	+6.17%

Spdr S P Capital Markets Etf Storia dei prezzi delle azioni (KCE) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$148.8	$134.4	$14.38	1,450,687.0	-6.90%
2024-11	$149.7	$130.1	$19.54	1,374,885.0	+12.20%
2024-10	$136.0	$123.6	$12.39	2,039,407.0	+5.67%
2024-09	$126.1	$115.0	$11.12	745,026.0	+2.82%
2024-08	$121.7	$108.4	$13.30	703,260.0	+0.37%
2024-07	$122.4	$109.9	$12.50	840,113.0	+9.72%
2024-06	$111.9	$107.2	$4.70	2,079,737.0	-0.79%
2024-05	$114.0	$105.9	$8.10	328,099.0	+4.61%
2024-04	$111.1	$103.9	$7.23	1,315,313.0	-3.87%
2024-03	$110.7	$105.4	$5.29	1,416,847.0	+4.38%
2024-02	$106.4	$99.01	$7.37	1,403,373.0	+5.97%
2024-01	$102.2	$97.51	$4.67	293,043.0	-1.99%

Spdr S P Capital Markets Etf Storia dei prezzi delle azioni (KCE) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$103.1	$91.64	$11.42	463,605.0	+11.69%
2023-11	$91.30	$81.98	$9.32	1,458,775.0	+11.23%
2023-10	$87.34	$80.19	$7.15	419,763.0	-5.39%
2023-09	$90.90	$85.45	$5.45	1,478,418.0	-3.40%
2023-08	$91.54	$86.11	$5.43	1,307,385.0	-2.01%
2023-07	$93.03	$82.78	$10.25	181,982.0	+7.97%
2023-06	$86.34	$79.23	$7.11	560,447.0	+7.34%
2023-05	$82.19	$76.19	$6.00	126,830.0	-3.21%
2023-04	$84.88	$79.78	$5.10	121,791.0	-1.64%
2023-03	$89.44	$77.60	$11.84	287,460.0	-5.81%
2023-02	$93.82	$86.47	$7.35	209,542.0	-1.28%
2023-01	$89.36	$79.08	$10.28	208,770.0	+13.30%

VTV

$178.54

0.41%

VUG

$460.06

0.71%

IJH

$62.61

0.51%

EFA

$90.45

0.60%

IWF

$447.23

0.74%

QQQ

$575.33

0.47%