Scarica l'app Stockscreener
123.71
2.15%
-2.72
Dopo l'orario di chiusura:
124.00
0.29
+0.23%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di State Street Spdr S P Biotech Etf (XBI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-01-08 | $125.5 | $122.4 | $3.12 | 14,884,210.0 | -2.15% |
| 2026-01-07 | $129.1 | $122.7 | $6.38 | 19,328,833.0 | +3.55% |
| 2026-01-06 | $122.2 | $119.8 | $2.43 | 8,348,612.0 | +1.61% |
| 2026-01-05 | $121.7 | $118.3 | $3.46 | 11,817,183.0 | -1.13% |
| 2026-01-02 | $122.5 | $120.2 | $2.31 | 8,832,885.0 | -0.34% |
| 2025-12-31 | $122.8 | $121.0 | $1.85 | 6,975,534.0 | +0.21% |
| 2025-12-30 | $123.4 | $121.3 | $2.03 | 7,831,241.0 | -1.39% |
| 2025-12-29 | $124.4 | $123.1 | $1.34 | 7,355,674.0 | -1.27% |
| 2025-12-26 | $126.0 | $124.2 | $1.82 | 5,635,831.0 | -1.05% |
| 2025-12-24 | $126.4 | $125.1 | $1.35 | 3,302,708.0 | +1.13% |
| 2025-12-23 | $126.4 | $124.7 | $1.67 | 7,039,311.0 | -0.81% |
| 2025-12-22 | $126.5 | $122.9 | $3.58 | 10,459,261.0 | +2.01% |
| 2025-12-19 | $124.0 | $120.7 | $3.29 | 12,573,056.0 | +2.85% |
| 2025-12-18 | $122.0 | $119.6 | $2.44 | 7,027,062.0 | -0.77% |
| 2025-12-17 | $123.0 | $120.8 | $2.18 | 7,622,783.0 | -0.88% |
| 2025-12-16 | $122.8 | $121.0 | $1.84 | 7,757,096.0 | -0.68% |
| 2025-12-15 | $124.5 | $122.2 | $2.31 | 7,233,232.0 | -0.24% |
| 2025-12-12 | $123.6 | $121.9 | $1.71 | 7,753,130.0 | +0.09% |
| 2025-12-11 | $123.8 | $121.8 | $1.95 | 6,984,145.0 | +0.79% |
| 2025-12-10 | $122.6 | $120.7 | $1.98 | 9,160,618.0 | +0.71% |
State Street Spdr S P Biotech Etf Stock (XBI) 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 Biotech 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 XBI. 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 Biotech Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
State Street Spdr S P Biotech Etf Storia dei prezzi delle azioni (XBI) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-01 | $129.1 | $118.3 | $10.84 | 78,095,933.0 | +1.46% |
State Street Spdr S P Biotech Etf Storia dei prezzi delle azioni (XBI) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $126.5 | $117.7 | $8.78 | 188,802,466.0 | -1.21% |
| 2025-11 | $123.5 | $106.3 | $17.17 | 222,470,109.0 | +9.27% |
| 2025-10 | $113.2 | $100.1 | $13.10 | 237,306,520.0 | +12.49% |
| 2025-09 | $100.5 | $91.10 | $9.43 | 208,635,230.0 | +11.52% |
| 2025-08 | $91.98 | $84.39 | $7.59 | 176,899,548.0 | +4.89% |
| 2025-07 | $89.06 | $82.04 | $7.02 | 221,901,200.0 | +3.29% |
| 2025-06 | $85.96 | $79.49 | $6.47 | 202,953,892.0 | +4.72% |
| 2025-05 | $84.24 | $75.68 | $8.56 | 265,044,666.0 | -4.53% |
| 2025-04 | $83.25 | $66.66 | $16.59 | 310,814,996.0 | +2.28% |
| 2025-03 | $89.37 | $79.33 | $10.05 | 164,785,018.0 | -8.58% |
| 2025-02 | $94.90 | $86.22 | $8.68 | 165,167,452.0 | -4.27% |
| 2025-01 | $94.79 | $86.40 | $8.39 | 183,290,860.0 | +2.90% |
State Street Spdr S P Biotech Etf Storia dei prezzi delle azioni (XBI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $99.91 | $88.63 | $11.28 | 162,385,669.0 | -9.77% |
| 2024-11 | $105.5 | $90.67 | $14.80 | 217,042,273.0 | +2.67% |
| 2024-10 | $100.6 | $95.08 | $5.48 | 147,045,795.0 | -1.79% |
| 2024-09 | $103.5 | $95.43 | $8.09 | 151,005,890.0 | -2.43% |
| 2024-08 | $102.4 | $91.00 | $11.40 | 155,994,360.0 | +2.22% |
| 2024-07 | $103.1 | $90.28 | $12.80 | 177,035,043.0 | +6.85% |
| 2024-06 | $95.40 | $88.69 | $6.71 | 152,583,566.0 | +4.02% |
| 2024-05 | $93.85 | $84.70 | $9.15 | 204,846,013.0 | +5.33% |
| 2024-04 | $94.54 | $81.14 | $13.40 | 249,104,074.0 | -10.82% |
| 2024-03 | $103.5 | $92.15 | $11.31 | 223,774,636.0 | -3.59% |
| 2024-02 | $103.5 | $86.39 | $17.13 | 241,901,215.0 | +12.57% |
| 2024-01 | $94.32 | $86.00 | $8.32 | 248,780,657.0 | -2.08% |
0.79%
0.68%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):