Scarica l'app Stockscreener
85.84
0.40%
-0.331
Storico Dei Prezzi Delle Azioni Di Materials Select Sector Spdr (XLB)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-31 | $86.08 | $85.04 | $1.04 | 4,066,669.0 | -0.35% |
| 2025-10-30 | $87.04 | $86.12 | $0.92 | 10,385,782.0 | -1.34% |
| 2025-10-29 | $89.02 | $87.17 | $1.84 | 10,368,994.0 | -1.96% |
| 2025-10-28 | $89.54 | $88.76 | $0.78 | 6,519,064.0 | +0.13% |
| 2025-10-27 | $89.38 | $88.59 | $0.785 | 5,948,459.0 | -0.04% |
| 2025-10-24 | $89.58 | $88.93 | $0.655 | 6,690,146.0 | -0.41% |
| 2025-10-23 | $89.61 | $88.74 | $0.865 | 5,327,893.0 | +1.20% |
| 2025-10-22 | $88.85 | $87.97 | $0.8756 | 6,534,940.0 | -0.30% |
| 2025-10-21 | $88.91 | $87.99 | $0.92 | 4,657,723.0 | -0.38% |
| 2025-10-20 | $89.00 | $88.38 | $0.625 | 4,208,544.0 | +1.19% |
| 2025-10-17 | $88.38 | $87.41 | $0.97 | 6,385,245.0 | -0.19% |
| 2025-10-16 | $89.15 | $87.60 | $1.55 | 6,687,230.0 | -0.74% |
| 2025-10-15 | $90.00 | $88.23 | $1.77 | 5,261,733.0 | -0.45% |
| 2025-10-14 | $89.50 | $87.25 | $2.25 | 5,388,017.0 | +1.00% |
| 2025-10-13 | $88.80 | $87.78 | $1.02 | 5,919,270.0 | +1.59% |
| 2025-10-10 | $89.04 | $86.84 | $2.20 | 11,125,483.0 | -2.05% |
| 2025-10-09 | $90.43 | $88.44 | $1.99 | 6,604,418.0 | -1.37% |
| 2025-10-08 | $90.24 | $89.49 | $0.75 | 6,087,399.0 | +0.54% |
| 2025-10-07 | $90.28 | $89.10 | $1.18 | 5,623,676.0 | -0.40% |
| 2025-10-06 | $90.27 | $89.59 | $0.68 | 4,357,578.0 | -0.09% |
| 2025-10-03 | $90.33 | $89.60 | $0.735 | 4,895,951.0 | +0.17% |
| 2025-10-02 | $89.75 | $88.55 | $1.20 | 5,332,015.0 | +1.16% |
| 2025-10-01 | $89.72 | $88.47 | $1.25 | 6,695,451.0 | -1.05% |
Materials Select Sector Spdr Stock (XLB) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Materials Select Sector Spdr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni XLB. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Materials Select Sector Spdr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Materials Select Sector Spdr Storia dei prezzi delle azioni (XLB) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $90.43 | $85.04 | $5.39 | 145,071,680.0 | -4.18% |
| 2025-09 | $92.70 | $87.68 | $5.02 | 120,393,712.0 | -2.88% |
| 2025-08 | $92.72 | $86.02 | $6.70 | 138,734,137.0 | +5.19% |
| 2025-07 | $92.86 | $87.63 | $5.23 | 153,551,142.0 | -0.09% |
| 2025-06 | $88.99 | $85.54 | $3.45 | 108,036,937.0 | +1.70% |
| 2025-05 | $87.48 | $82.89 | $4.59 | 85,459,749.0 | +2.92% |
| 2025-04 | $87.12 | $73.12 | $14.00 | 172,003,036.0 | -2.43% |
| 2025-03 | $89.91 | $84.06 | $5.84 | 120,104,406.0 | -3.13% |
| 2025-02 | $90.99 | $86.93 | $4.06 | 105,493,183.0 | -0.03% |
| 2025-01 | $89.71 | $83.04 | $6.67 | 136,035,541.0 | +5.53% |
Materials Select Sector Spdr Storia dei prezzi delle azioni (XLB) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $95.18 | $83.40 | $11.78 | 98,722,273.0 | -11.58% |
| 2024-11 | $95.93 | $90.82 | $5.11 | 85,423,129.0 | +1.49% |
| 2024-10 | $97.87 | $93.35 | $4.52 | 88,053,170.0 | -3.10% |
| 2024-09 | $97.78 | $88.89 | $8.89 | 75,852,102.0 | +2.23% |
| 2024-08 | $94.42 | $87.22 | $7.20 | 95,398,354.0 | +2.32% |
| 2024-07 | $92.99 | $86.41 | $6.58 | 93,907,484.0 | +4.34% |
| 2024-06 | $91.55 | $87.95 | $3.60 | 69,253,743.0 | -3.52% |
| 2024-05 | $92.56 | $87.90 | $4.66 | 82,295,939.0 | +3.27% |
| 2024-04 | $93.72 | $87.55 | $6.17 | 107,622,560.0 | -4.59% |
| 2024-03 | $93.20 | $87.49 | $5.72 | 112,927,471.0 | +6.09% |
| 2024-02 | $87.80 | $80.73 | $7.06 | 115,927,472.0 | +6.51% |
| 2024-01 | $85.53 | $81.44 | $4.09 | 122,622,270.0 | -3.89% |
Materials Select Sector Spdr Storia dei prezzi delle azioni (XLB) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $86.30 | $81.00 | $5.30 | 111,833,176.0 | +3.80% |
| 2023-11 | $82.48 | $75.31 | $7.17 | 100,649,619.0 | +8.35% |
| 2023-10 | $79.57 | $74.33 | $5.24 | 167,970,847.0 | -3.17% |
| 2023-09 | $84.04 | $77.38 | $6.66 | 99,841,744.0 | -5.24% |
| 2023-08 | $85.69 | $80.12 | $5.57 | 129,111,648.0 | -3.30% |
| 2023-07 | $85.86 | $79.31 | $6.55 | 124,756,947.0 | +3.44% |
| 2023-06 | $83.08 | $75.06 | $8.02 | 134,518,433.0 | +10.46% |
| 2023-05 | $81.04 | $74.71 | $6.33 | 123,973,718.0 | -6.87% |
| 2023-04 | $82.01 | $78.28 | $3.73 | 110,364,898.0 | -0.14% |
| 2023-03 | $84.64 | $74.77 | $9.88 | 179,255,988.0 | -1.43% |
| 2023-02 | $85.90 | $78.87 | $7.03 | 110,911,492.0 | -3.33% |
| 2023-01 | $84.68 | $76.89 | $7.79 | 91,904,864.0 | +8.97% |
0.11%
0.73%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):