Scarica l'app Stockscreener
112.81
4.81%
5.175
Storico Dei Prezzi Delle Azioni Di State Street Spdr S P Homebuilders Etf (XHB)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-01-09 | $112.9 | $109.3 | $3.61 | 4,271,207.0 | +4.81% |
| 2026-01-08 | $108.3 | $102.8 | $5.47 | 2,656,665.0 | +3.73% |
| 2026-01-07 | $107.4 | $103.6 | $3.79 | 3,906,182.0 | -1.99% |
| 2026-01-06 | $106.0 | $102.7 | $3.33 | 1,330,380.0 | +0.61% |
| 2026-01-05 | $106.7 | $104.1 | $2.58 | 1,403,933.0 | +0.65% |
| 2026-01-02 | $104.9 | $102.8 | $2.13 | 1,070,950.0 | +1.54% |
| 2025-12-31 | $104.2 | $102.9 | $1.23 | 1,073,024.0 | -1.05% |
| 2025-12-30 | $104.6 | $103.8 | $0.86 | 799,000.0 | -0.48% |
| 2025-12-29 | $105.2 | $104.0 | $1.17 | 1,161,014.0 | -0.42% |
| 2025-12-26 | $105.0 | $104.2 | $0.80 | 640,983.0 | +0.19% |
| 2025-12-24 | $105.0 | $103.9 | $1.06 | 733,202.0 | +0.65% |
| 2025-12-23 | $104.6 | $103.5 | $1.06 | 1,595,350.0 | -0.43% |
| 2025-12-22 | $105.1 | $104.3 | $0.83 | 1,342,357.0 | -0.49% |
| 2025-12-19 | $105.6 | $104.3 | $1.30 | 1,669,941.0 | -1.19% |
| 2025-12-18 | $108.2 | $106.1 | $2.15 | 2,299,542.0 | +0.69% |
| 2025-12-17 | $107.2 | $105.1 | $2.11 | 2,115,873.0 | -0.98% |
| 2025-12-16 | $108.1 | $106.0 | $2.10 | 1,184,617.0 | -0.86% |
| 2025-12-15 | $109.0 | $107.0 | $2.01 | 1,258,516.0 | -0.27% |
| 2025-12-12 | $109.9 | $107.4 | $2.49 | 1,598,713.0 | -1.05% |
| 2025-12-11 | $110.1 | $108.1 | $2.02 | 1,384,886.0 | +1.04% |
| 2025-12-10 | $108.4 | $105.0 | $3.44 | 2,916,590.0 | +3.06% |
State Street Spdr S P Homebuilders Etf Stock (XHB) 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 Homebuilders 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 XHB. 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 Homebuilders Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
State Street Spdr S P Homebuilders Etf Storia dei prezzi delle azioni (XHB) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-01 | $112.9 | $102.7 | $10.17 | 14,639,317.0 | +9.56% |
State Street Spdr S P Homebuilders Etf Storia dei prezzi delle azioni (XHB) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $110.3 | $103.5 | $6.78 | 32,454,849.0 | -4.44% |
| 2025-11 | $110.0 | $98.66 | $11.35 | 31,712,918.0 | +3.67% |
| 2025-10 | $113.0 | $103.4 | $9.66 | 55,622,330.0 | -5.21% |
| 2025-09 | $120.6 | $109.0 | $11.53 | 55,121,071.0 | -2.81% |
| 2025-08 | $117.8 | $101.4 | $16.40 | 56,934,516.0 | +11.86% |
| 2025-07 | $108.1 | $97.86 | $10.24 | 64,512,931.0 | +3.39% |
| 2025-06 | $99.53 | $91.71 | $7.82 | 45,897,050.0 | +4.57% |
| 2025-05 | $102.4 | $93.61 | $8.75 | 46,760,045.0 | -0.46% |
| 2025-04 | $99.04 | $84.48 | $14.56 | 44,873,612.0 | -2.27% |
| 2025-03 | $103.7 | $94.19 | $9.54 | 44,517,651.0 | -4.43% |
| 2025-02 | $108.6 | $99.99 | $8.65 | 44,440,107.0 | -6.47% |
| 2025-01 | $113.5 | $101.5 | $11.97 | 43,654,281.0 | +3.73% |
State Street Spdr S P Homebuilders Etf Storia dei prezzi delle azioni (XHB) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $123.3 | $103.0 | $20.39 | 33,792,849.0 | -14.96% |
| 2024-11 | $126.1 | $113.7 | $12.40 | 36,246,574.0 | +7.60% |
| 2024-10 | $126.1 | $112.0 | $14.12 | 43,794,437.0 | -8.31% |
| 2024-09 | $125.5 | $109.8 | $15.70 | 36,563,658.0 | +6.11% |
| 2024-08 | $120.3 | $104.2 | $16.15 | 41,808,739.0 | -0.68% |
| 2024-07 | $121.2 | $97.40 | $23.83 | 54,144,200.0 | +16.93% |
| 2024-06 | $107.1 | $100.2 | $6.94 | 42,888,956.0 | -4.01% |
| 2024-05 | $110.1 | $101.4 | $8.74 | 48,701,218.0 | +2.62% |
| 2024-04 | $111.7 | $99.58 | $12.16 | 64,095,655.0 | -8.05% |
| 2024-03 | $112.0 | $102.6 | $9.40 | 47,223,630.0 | +8.27% |
| 2024-02 | $103.3 | $93.80 | $9.53 | 58,416,433.0 | +9.88% |
| 2024-01 | $97.49 | $90.96 | $6.53 | 65,331,909.0 | -1.94% |
0.76%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):