Scarica l'app Stockscreener
136.10
1.67%
2.24
Dopo l'orario di chiusura:
137.46
1.36
+1.00%
Storico Dei Prezzi Delle Azioni Di Industrial Select Sector Spdr (XLI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-05 | $136.1 | $134.0 | $2.14 | 7,444,678.0 | +1.67% |
| 2024-11-04 | $134.9 | $133.5 | $1.38 | 6,734,454.0 | -0.11% |
| 2024-11-01 | $135.2 | $134.0 | $1.27 | 7,366,470.0 | +0.13% |
| 2024-10-31 | $134.7 | $133.4 | $1.26 | 16,618,550.0 | -1.15% |
| 2024-10-30 | $136.1 | $134.8 | $1.33 | 10,385,393.0 | -0.17% |
| 2024-10-29 | $136.1 | $134.6 | $1.56 | 11,189,781.0 | -0.13% |
| 2024-10-28 | $136.4 | $135.8 | $0.64 | 7,130,473.0 | +0.30% |
| 2024-10-25 | $136.8 | $135.1 | $1.63 | 6,396,427.0 | -0.27% |
| 2024-10-24 | $136.5 | $135.4 | $1.12 | 6,707,959.0 | -0.69% |
| 2024-10-23 | $137.5 | $136.0 | $1.54 | 8,478,571.0 | -0.29% |
| 2024-10-22 | $138.3 | $136.4 | $1.89 | 8,568,939.0 | -1.21% |
| 2024-10-21 | $139.4 | $138.2 | $1.23 | 4,709,362.0 | -0.35% |
| 2024-10-18 | $139.3 | $138.4 | $0.90 | 4,703,030.0 | +0.30% |
| 2024-10-17 | $139.5 | $138.6 | $0.87 | 5,043,857.0 | -0.29% |
| 2024-10-16 | $139.6 | $138.3 | $1.22 | 8,190,964.0 | +0.77% |
| 2024-10-15 | $139.8 | $138.1 | $1.71 | 7,631,611.0 | -0.77% |
| 2024-10-14 | $139.3 | $137.8 | $1.47 | 6,815,163.0 | +0.60% |
| 2024-10-11 | $138.5 | $136.5 | $1.98 | 8,741,883.0 | +1.79% |
| 2024-10-10 | $136.4 | $135.5 | $0.835 | 5,481,644.0 | -0.51% |
| 2024-10-09 | $136.8 | $135.3 | $1.48 | 5,013,836.0 | +0.89% |
| 2024-10-08 | $135.9 | $135.0 | $0.94 | 4,919,416.0 | +0.22% |
Industrial Select Sector Spdr Stock (XLI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Industrial 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 XLI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Industrial Select Sector Spdr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Industrial Select Sector Spdr Storia dei prezzi delle azioni (XLI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $136.1 | $133.5 | $2.64 | 28,990,280.0 | +1.70% |
| 2024-10 | $139.8 | $133.4 | $6.36 | 169,022,157.0 | -1.19% |
| 2024-09 | $135.7 | $125.1 | $10.59 | 151,408,744.0 | +3.03% |
| 2024-08 | $131.6 | $119.2 | $12.42 | 176,338,491.0 | +2.82% |
| 2024-07 | $129.1 | $120.2 | $8.83 | 208,472,845.0 | +4.92% |
| 2024-06 | $124.2 | $119.7 | $4.55 | 172,343,849.0 | -1.33% |
| 2024-05 | $126.2 | $120.6 | $5.66 | 172,847,724.0 | +1.64% |
| 2024-04 | $126.4 | $120.2 | $6.22 | 218,646,340.0 | -3.52% |
| 2024-03 | $126.3 | $120.5 | $5.84 | 180,537,885.0 | +4.10% |
| 2024-02 | $121.3 | $113.0 | $8.29 | 194,012,609.0 | +7.18% |
| 2024-01 | $114.4 | $110.0 | $4.42 | 203,247,248.0 | -0.96% |
Industrial Select Sector Spdr Storia dei prezzi delle azioni (XLI) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $114.4 | $107.1 | $7.33 | 176,726,119.0 | +6.48% |
| 2023-11 | $107.1 | $97.79 | $9.32 | 192,151,519.0 | +8.83% |
| 2023-10 | $103.9 | $96.11 | $7.81 | 246,361,601.0 | -2.98% |
| 2023-09 | $109.1 | $100.6 | $8.52 | 179,406,841.0 | -6.33% |
| 2023-08 | $111.1 | $105.3 | $5.81 | 194,918,570.0 | -1.98% |
| 2023-07 | $110.6 | $105.3 | $5.25 | 188,078,247.0 | +2.89% |
| 2023-06 | $107.6 | $96.75 | $10.87 | 242,706,741.0 | +10.81% |
| 2023-05 | $101.1 | $96.53 | $4.58 | 234,747,766.0 | -3.15% |
| 2023-04 | $101.8 | $96.92 | $4.85 | 216,574,354.0 | -1.17% |
| 2023-03 | $104.2 | $95.19 | $8.99 | 348,372,117.0 | +0.21% |
| 2023-02 | $104.0 | $99.40 | $4.59 | 182,537,640.0 | -0.86% |
| 2023-01 | $103.0 | $97.31 | $5.67 | 240,286,096.0 | +3.71% |
Industrial Select Sector Spdr Storia dei prezzi delle azioni (XLI) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $103.3 | $96.30 | $7.01 | 200,057,207.0 | -3.45% |
| 2022-11 | $101.7 | $91.60 | $10.14 | 203,639,799.0 | +7.81% |
| 2022-10 | $94.95 | $82.76 | $12.19 | 199,221,992.0 | +13.89% |
| 2022-09 | $96.35 | $82.75 | $13.60 | 208,418,665.0 | -10.86% |
| 2022-08 | $101.0 | $92.83 | $8.14 | 161,039,131.0 | -2.82% |
| 2022-07 | $95.84 | $84.28 | $11.56 | 150,091,289.0 | +9.49% |
| 2022-06 | $97.34 | $84.57 | $12.77 | 200,041,156.0 | -7.77% |
| 2022-05 | $98.98 | $88.03 | $10.95 | 321,323,996.0 | -0.46% |
| 2022-04 | $103.5 | $94.95 | $8.55 | 240,800,726.0 | -7.61% |
| 2022-03 | $105.2 | $97.01 | $8.22 | 301,149,278.0 | +3.09% |
| 2022-02 | $103.0 | $93.40 | $9.65 | 278,915,511.0 | -0.84% |
| 2022-01 | $107.9 | $96.94 | $10.94 | 353,731,037.0 | -4.79% |
1.06%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):