Scarica l'app Stockscreener
90.78
1.27%
1.14
Dopo l'orario di chiusura:
90.89
0.11
+0.12%
Storico Dei Prezzi Delle Azioni Di Spdr S P Health Care Equipment Etf (XHE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-21 | $91.00 | $89.91 | $1.09 | 9,937.0 | +1.27% |
| 2024-11-20 | $89.64 | $88.92 | $0.72 | 10,451.0 | +0.16% |
| 2024-11-19 | $89.84 | $88.07 | $1.77 | 14,995.0 | +0.35% |
| 2024-11-18 | $89.87 | $88.98 | $0.8938 | 6,768.0 | +0.28% |
| 2024-11-15 | $89.19 | $88.94 | $0.2459 | 2,626.0 | -0.29% |
| 2024-11-14 | $90.97 | $89.16 | $1.81 | 9,891.0 | -1.96% |
| 2024-11-13 | $92.76 | $90.98 | $1.78 | 4,209.0 | -1.68% |
| 2024-11-12 | $93.54 | $92.36 | $1.18 | 12,379.0 | -0.90% |
| 2024-11-11 | $93.81 | $92.67 | $1.14 | 5,455.0 | +0.84% |
| 2024-11-08 | $93.06 | $92.53 | $0.535 | 7,194.0 | +0.04% |
| 2024-11-07 | $93.56 | $92.00 | $1.56 | 8,554.0 | -1.31% |
| 2024-11-06 | $93.79 | $92.42 | $1.37 | 26,506.0 | +2.67% |
| 2024-11-05 | $91.35 | $90.28 | $1.07 | 6,172.0 | +1.64% |
| 2024-11-04 | $90.27 | $88.78 | $1.49 | 6,659.0 | +1.33% |
| 2024-11-01 | $89.28 | $88.14 | $1.14 | 5,733.0 | +1.34% |
| 2024-10-31 | $88.31 | $87.53 | $0.7813 | 6,235.0 | -0.80% |
| 2024-10-30 | $89.31 | $88.12 | $1.19 | 9,947.0 | +0.27% |
| 2024-10-29 | $88.02 | $86.92 | $1.09 | 7,233.0 | +0.39% |
| 2024-10-28 | $88.51 | $87.50 | $1.01 | 7,128.0 | +1.03% |
| 2024-10-25 | $87.47 | $86.65 | $0.82 | 5,324.0 | -0.28% |
| 2024-10-24 | $87.89 | $87.01 | $0.8777 | 3,924.0 | +0.26% |
| 2024-10-23 | $86.85 | $86.19 | $0.6588 | 3,941.0 | -0.74% |
Spdr S P Health Care Equipment Etf Stock (XHE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Spdr S P Health Care Equipment 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 XHE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Spdr S P Health Care Equipment Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Spdr S P Health Care Equipment Etf Storia dei prezzi delle azioni (XHE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $93.81 | $88.07 | $5.74 | 147,466.0 | +3.71% |
| 2024-10 | $90.40 | $86.05 | $4.35 | 181,482.0 | -3.29% |
| 2024-09 | $91.47 | $86.36 | $5.11 | 249,494.0 | +0.63% |
| 2024-08 | $90.17 | $81.04 | $9.13 | 326,260.0 | +5.45% |
| 2024-07 | $90.00 | $82.79 | $7.21 | 703,961.0 | +1.04% |
| 2024-06 | $86.80 | $82.39 | $4.41 | 341,928.0 | -1.67% |
| 2024-05 | $87.97 | $82.31 | $5.66 | 312,874.0 | +4.54% |
| 2024-04 | $88.33 | $80.85 | $7.48 | 496,362.0 | -6.63% |
| 2024-03 | $88.31 | $82.53 | $5.78 | 580,638.0 | +3.95% |
| 2024-02 | $87.55 | $83.92 | $3.62 | 440,576.0 | +0.81% |
| 2024-01 | $85.98 | $80.37 | $5.61 | 1,214,500.0 | -0.40% |
Spdr S P Health Care Equipment Etf Storia dei prezzi delle azioni (XHE) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $85.93 | $74.83 | $11.10 | 834,151.0 | +12.30% |
| 2023-11 | $75.81 | $66.67 | $9.14 | 695,023.0 | +10.21% |
| 2023-10 | $77.80 | $66.20 | $11.60 | 1,296,352.0 | -12.80% |
| 2023-09 | $87.53 | $76.71 | $10.82 | 1,008,107.0 | -9.94% |
| 2023-08 | $97.66 | $84.28 | $13.38 | 2,312,381.0 | -11.93% |
| 2023-07 | $99.68 | $94.18 | $5.50 | 1,173,635.0 | +0.03% |
| 2023-06 | $99.13 | $92.59 | $6.54 | 1,042,383.0 | +5.69% |
| 2023-05 | $99.19 | $91.84 | $7.35 | 1,296,856.0 | -4.81% |
| 2023-04 | $99.46 | $92.99 | $6.47 | 904,369.0 | +4.48% |
| 2023-03 | $94.88 | $86.79 | $8.09 | 1,368,654.0 | +0.79% |
| 2023-02 | $101.4 | $91.97 | $9.47 | 1,750,519.0 | -2.95% |
| 2023-01 | $96.89 | $88.68 | $8.21 | 1,780,679.0 | +6.46% |
Spdr S P Health Care Equipment Etf Storia dei prezzi delle azioni (XHE) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $94.71 | $87.22 | $7.49 | 599,441.0 | -1.91% |
| 2022-11 | $92.28 | $83.05 | $9.23 | 667,629.0 | +3.63% |
| 2022-10 | $90.44 | $79.88 | $10.56 | 621,935.0 | +3.63% |
| 2022-09 | $99.03 | $83.07 | $15.96 | 477,311.0 | -7.88% |
| 2022-08 | $104.3 | $91.81 | $12.47 | 454,708.0 | -0.80% |
| 2022-07 | $93.98 | $84.43 | $9.55 | 347,773.0 | +10.04% |
| 2022-06 | $92.63 | $78.53 | $14.10 | 490,356.0 | -6.67% |
| 2022-05 | $99.77 | $82.01 | $17.76 | 869,682.0 | -4.45% |
| 2022-04 | $115.0 | $94.58 | $20.41 | 1,015,107.0 | -15.07% |
| 2022-03 | $113.3 | $98.02 | $15.25 | 818,993.0 | +2.44% |
| 2022-02 | $109.7 | $96.88 | $12.84 | 921,325.0 | +5.62% |
| 2022-01 | $119.8 | $95.75 | $24.06 | 1,645,502.0 | -11.72% |
1.22%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):