Scarica l'app Stockscreener
78.40
0.44%
-0.28
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di State Street Spdr S P Retail Etf (XRT)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-19 | $79.14 | $78.09 | $1.05 | 3,560,801.0 | -0.38% |
| 2025-11-18 | $79.25 | $77.94 | $1.31 | 4,857,398.0 | -0.03% |
| 2025-11-17 | $80.35 | $78.36 | $1.99 | 6,059,042.0 | -1.66% |
| 2025-11-14 | $80.52 | $79.67 | $0.85 | 5,881,683.0 | -0.58% |
| 2025-11-13 | $82.29 | $80.31 | $1.98 | 5,718,125.0 | -1.21% |
| 2025-11-12 | $82.32 | $81.39 | $0.925 | 4,300,835.0 | +0.60% |
| 2025-11-11 | $81.33 | $80.58 | $0.755 | 3,258,537.0 | +0.95% |
| 2025-11-10 | $80.67 | $79.61 | $1.06 | 4,572,918.0 | +0.43% |
| 2025-11-07 | $80.28 | $78.33 | $1.95 | 6,682,660.0 | +1.38% |
| 2025-11-06 | $80.78 | $78.67 | $2.11 | 8,980,235.0 | -2.94% |
| 2025-11-05 | $82.30 | $79.61 | $2.69 | 16,392,985.0 | +1.67% |
| 2025-11-04 | $80.47 | $79.69 | $0.775 | 4,172,667.0 | -1.47% |
| 2025-11-03 | $81.11 | $79.98 | $1.12 | 3,762,692.0 | +0.04% |
| 2025-10-31 | $81.20 | $80.28 | $0.915 | 3,868,714.0 | -0.18% |
| 2025-10-30 | $82.96 | $81.02 | $1.94 | 7,894,636.0 | -2.79% |
| 2025-10-29 | $85.02 | $82.93 | $2.08 | 10,175,105.0 | -2.25% |
| 2025-10-28 | $86.19 | $84.83 | $1.36 | 3,402,301.0 | -0.11% |
| 2025-10-27 | $86.21 | $85.22 | $0.99 | 2,954,872.0 | +0.86% |
| 2025-10-24 | $85.98 | $84.75 | $1.23 | 3,792,691.0 | -0.39% |
| 2025-10-23 | $85.40 | $84.26 | $1.14 | 3,570,814.0 | +0.22% |
| 2025-10-22 | $85.36 | $84.39 | $0.975 | 3,308,893.0 | -0.43% |
| 2025-10-21 | $85.89 | $84.35 | $1.54 | 3,347,378.0 | +0.57% |
State Street Spdr S P Retail Etf Stock (XRT) 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 Retail 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 XRT. 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 Retail Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
State Street Spdr S P Retail Etf Storia dei prezzi delle azioni (XRT) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $82.32 | $77.94 | $4.38 | 78,200,578.0 | -3.27% |
| 2025-10 | $87.70 | $80.28 | $7.42 | 112,912,602.0 | -5.98% |
| 2025-09 | $89.41 | $83.11 | $6.30 | 97,638,629.0 | +2.36% |
| 2025-08 | $87.15 | $76.72 | $10.43 | 112,247,927.0 | +7.30% |
| 2025-07 | $83.00 | $76.46 | $6.55 | 120,952,168.0 | +1.82% |
| 2025-06 | $79.39 | $74.91 | $4.48 | 89,538,294.0 | +1.49% |
| 2025-05 | $77.44 | $68.59 | $8.85 | 128,986,900.0 | +10.52% |
| 2025-04 | $71.86 | $61.33 | $10.53 | 192,142,967.0 | -0.56% |
| 2025-03 | $74.75 | $66.07 | $8.68 | 139,059,846.0 | -6.81% |
| 2025-02 | $81.33 | $73.12 | $8.21 | 105,996,429.0 | -7.61% |
| 2025-01 | $81.98 | $77.08 | $4.90 | 98,775,738.0 | +0.83% |
State Street Spdr S P Retail Etf Storia dei prezzi delle azioni (XRT) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $84.71 | $79.00 | $5.71 | 95,637,460.0 | -3.94% |
| 2024-11 | $84.84 | $75.27 | $9.57 | 96,329,963.0 | +10.53% |
| 2024-10 | $78.68 | $74.06 | $4.62 | 97,569,690.0 | -3.55% |
| 2024-09 | $78.40 | $71.13 | $7.27 | 84,879,872.0 | +1.80% |
| 2024-08 | $78.96 | $70.54 | $8.42 | 101,818,756.0 | -2.79% |
| 2024-07 | $80.05 | $73.11 | $6.94 | 93,089,971.0 | +4.71% |
| 2024-06 | $79.46 | $74.13 | $5.33 | 92,671,277.0 | -3.28% |
| 2024-05 | $80.10 | $71.00 | $9.10 | 156,927,584.0 | +7.98% |
| 2024-04 | $79.12 | $70.22 | $8.90 | 141,124,977.0 | -9.12% |
| 2024-03 | $79.11 | $74.64 | $4.47 | 112,577,724.0 | +3.27% |
| 2024-02 | $76.97 | $68.69 | $8.28 | 144,850,660.0 | +11.50% |
| 2024-01 | $72.94 | $67.56 | $5.38 | 144,218,651.0 | -5.14% |
State Street Spdr S P Retail Etf Storia dei prezzi delle azioni (XRT) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $73.32 | $64.44 | $8.88 | 129,814,283.0 | +11.95% |
| 2023-11 | $65.48 | $57.59 | $7.89 | 160,843,578.0 | +10.07% |
| 2023-10 | $61.74 | $57.48 | $4.26 | 178,920,199.0 | -3.57% |
| 2023-09 | $64.88 | $58.82 | $6.06 | 112,675,282.0 | -5.31% |
| 2023-08 | $67.75 | $61.38 | $6.37 | 116,290,880.0 | -5.18% |
| 2023-07 | $67.85 | $62.83 | $5.02 | 89,259,440.0 | +6.32% |
| 2023-06 | $64.14 | $56.20 | $7.94 | 124,213,527.0 | +12.16% |
| 2023-05 | $62.17 | $56.51 | $5.66 | 120,946,739.0 | -7.47% |
| 2023-04 | $64.38 | $60.41 | $3.97 | 99,197,333.0 | -3.14% |
| 2023-03 | $67.26 | $58.97 | $8.30 | 180,068,268.0 | -4.56% |
| 2023-02 | $75.77 | $65.86 | $9.91 | 116,452,534.0 | -5.33% |
| 2023-01 | $70.20 | $59.74 | $10.46 | 92,060,184.0 | +16.11% |
0.28%
0.23%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):