Scarica l'app Stockscreener
321.60
1.10%
-3.58
Dopo l'orario di chiusura:
321.62
0.02
+0.01%
Storico Dei Prezzi Delle Azioni Di State Street Spdr S P Semiconductor Etf (XSD)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-31 | $325.7 | $321.4 | $4.27 | 17,233.0 | -1.10% |
| 2025-12-30 | $328.3 | $325.2 | $3.14 | 25,190.0 | -0.17% |
| 2025-12-29 | $328.1 | $323.5 | $4.61 | 40,371.0 | -0.73% |
| 2025-12-26 | $331.5 | $327.2 | $4.29 | 14,636.0 | -0.64% |
| 2025-12-24 | $330.8 | $329.0 | $1.78 | 9,258.0 | +0.02% |
| 2025-12-23 | $332.2 | $327.7 | $4.52 | 16,672.0 | -0.70% |
| 2025-12-22 | $334.7 | $331.0 | $3.62 | 31,567.0 | +1.63% |
| 2025-12-19 | $328.2 | $321.3 | $6.91 | 35,212.0 | +2.54% |
| 2025-12-18 | $326.1 | $318.8 | $7.34 | 14,823.0 | +1.69% |
| 2025-12-17 | $326.8 | $313.4 | $13.40 | 44,314.0 | -2.81% |
| 2025-12-16 | $326.4 | $320.0 | $6.36 | 27,492.0 | -0.52% |
| 2025-12-15 | $332.0 | $324.0 | $8.00 | 32,095.0 | -1.09% |
| 2025-12-12 | $341.8 | $326.7 | $15.14 | 30,923.0 | -4.82% |
| 2025-12-11 | $345.0 | $336.4 | $8.59 | 24,409.0 | -0.18% |
| 2025-12-10 | $347.5 | $340.8 | $6.66 | 34,381.0 | +0.68% |
| 2025-12-09 | $344.3 | $341.0 | $3.27 | 24,051.0 | -0.31% |
| 2025-12-08 | $346.5 | $341.9 | $4.62 | 19,448.0 | +0.62% |
| 2025-12-05 | $345.0 | $340.6 | $4.43 | 28,814.0 | +0.93% |
| 2025-12-04 | $340.8 | $334.1 | $6.73 | 57,331.0 | +0.44% |
| 2025-12-03 | $337.3 | $326.1 | $11.28 | 47,714.0 | +3.69% |
State Street Spdr S P Semiconductor Etf Stock (XSD) 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 Semiconductor 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 XSD. 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 Semiconductor Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
State Street Spdr S P Semiconductor Etf Storia dei prezzi delle azioni (XSD) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|
State Street Spdr S P Semiconductor Etf Storia dei prezzi delle azioni (XSD) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $347.5 | $313.4 | $34.15 | 674,921.0 | +1.19% |
| 2025-11 | $356.0 | $280.8 | $75.16 | 1,251,785.0 | -8.78% |
| 2025-10 | $358.9 | $315.4 | $43.42 | 1,530,266.0 | +10.39% |
| 2025-09 | $325.4 | $276.0 | $49.39 | 1,474,184.0 | +11.51% |
| 2025-08 | $294.9 | $254.8 | $40.11 | 1,077,642.0 | +7.85% |
| 2025-07 | $276.6 | $251.3 | $25.24 | 948,581.0 | +3.45% |
| 2025-06 | $259.1 | $220.7 | $38.36 | 1,161,792.0 | +16.00% |
| 2025-05 | $237.9 | $194.7 | $43.23 | 798,327.0 | +14.60% |
| 2025-04 | $207.5 | $156.8 | $50.75 | 1,269,999.0 | -3.89% |
| 2025-03 | $231.4 | $193.8 | $37.56 | 890,317.0 | -11.43% |
| 2025-02 | $256.7 | $220.0 | $36.67 | 675,655.0 | -8.87% |
| 2025-01 | $273.2 | $238.0 | $35.25 | 1,241,920.0 | +0.12% |
State Street Spdr S P Semiconductor Etf Storia dei prezzi delle azioni (XSD) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $266.2 | $242.6 | $23.57 | 745,360.0 | +1.01% |
| 2024-11 | $252.5 | $224.6 | $27.90 | 784,176.0 | +7.99% |
| 2024-10 | $253.2 | $228.4 | $24.71 | 874,434.0 | -4.48% |
| 2024-09 | $245.8 | $210.6 | $35.21 | 1,222,727.0 | +0.02% |
| 2024-08 | $242.1 | $199.1 | $43.00 | 2,288,575.0 | -0.91% |
| 2024-07 | $274.0 | $231.8 | $42.19 | 1,624,785.0 | -2.04% |
| 2024-06 | $258.1 | $234.1 | $24.06 | 690,813.0 | +0.67% |
| 2024-05 | $250.8 | $215.0 | $35.75 | 733,682.0 | +9.50% |
| 2024-04 | $237.5 | $202.6 | $34.95 | 761,085.0 | -3.27% |
| 2024-03 | $241.7 | $214.9 | $26.83 | 994,549.0 | +3.79% |
| 2024-02 | $229.4 | $207.8 | $21.69 | 1,049,102.0 | +6.18% |
| 2024-01 | $228.7 | $204.8 | $23.87 | 1,200,564.0 | -6.30% |
0.72%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):