Scarica l'app Stockscreener
77.17
2.09%
1.58
Dopo l'orario di chiusura:
77.17
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 |
|---|---|---|---|---|---|
| 2025-04-23 | $79.38 | $77.12 | $2.26 | 10,148.0 | +2.09% |
| 2025-04-22 | $75.94 | $74.92 | $1.02 | 13,560.0 | +1.67% |
| 2025-04-21 | $74.64 | $73.50 | $1.14 | 13,980.0 | -1.43% |
| 2025-04-17 | $75.61 | $74.73 | $0.8867 | 4,580.0 | +0.69% |
| 2025-04-16 | $75.70 | $74.14 | $1.56 | 9,565.0 | -0.86% |
| 2025-04-15 | $76.59 | $75.28 | $1.31 | 4,155.0 | -1.36% |
| 2025-04-14 | $76.82 | $75.52 | $1.30 | 4,234.0 | +1.37% |
| 2025-04-11 | $75.72 | $73.31 | $2.41 | 5,932.0 | +1.39% |
| 2025-04-10 | $76.77 | $73.05 | $3.72 | 6,099.0 | -4.09% |
| 2025-04-09 | $78.17 | $71.25 | $6.92 | 138,230.0 | +7.42% |
| 2025-04-08 | $76.65 | $71.94 | $4.71 | 9,167.0 | -3.76% |
| 2025-04-07 | $77.07 | $72.35 | $4.72 | 61,101.0 | +0.08% |
| 2025-04-04 | $76.47 | $74.44 | $2.03 | 11,542.0 | -4.74% |
| 2025-04-03 | $80.06 | $78.60 | $1.46 | 13,856.0 | -5.00% |
| 2025-04-02 | $83.25 | $80.87 | $2.38 | 12,532.0 | +1.52% |
| 2025-04-01 | $82.50 | $81.12 | $1.38 | 17,496.0 | -0.54% |
| 2025-03-31 | $82.74 | $81.09 | $1.65 | 9,962.0 | +0.43% |
| 2025-03-28 | $82.57 | $81.72 | $0.845 | 8,858.0 | -1.66% |
| 2025-03-27 | $83.56 | $82.99 | $0.57 | 20,608.0 | +0.10% |
| 2025-03-26 | $83.82 | $82.79 | $1.03 | 8,044.0 | -1.05% |
| 2025-03-25 | $84.70 | $83.74 | $0.96 | 4,038.0 | -0.92% |
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) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-04 | $83.25 | $71.25 | $12.00 | 346,325.0 | -6.12% |
| 2025-03 | $89.10 | $80.71 | $8.39 | 386,183.0 | -7.17% |
| 2025-02 | $95.84 | $87.04 | $8.80 | 232,362.0 | -6.37% |
| 2025-01 | $97.10 | $88.19 | $8.91 | 313,116.0 | +6.86% |
Spdr S P Health Care Equipment Etf Storia dei prezzi delle azioni (XHE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $94.61 | $87.55 | $7.06 | 210,652.0 | -5.99% |
| 2024-11 | $94.03 | $88.07 | $5.96 | 173,473.0 | +7.28% |
| 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% |
0.62%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):