Scarica l'app Stockscreener
96.96
1.20%
1.15
Storico Dei Prezzi Delle Azioni Di State Street Spdr S P Transportation Etf (XTN)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-01-08 | $97.39 | $96.39 | $1.00 | 396,393.0 | +1.20% |
| 2026-01-07 | $97.37 | $95.78 | $1.59 | 8,777.0 | -1.29% |
| 2026-01-06 | $97.31 | $95.07 | $2.24 | 17,873.0 | +2.16% |
| 2026-01-05 | $95.67 | $92.75 | $2.92 | 575,088.0 | +2.48% |
| 2026-01-02 | $92.75 | $91.22 | $1.53 | 6,834.0 | +1.47% |
| 2025-12-31 | $91.84 | $91.28 | $0.5634 | 53,350.0 | -0.61% |
| 2025-12-30 | $92.42 | $91.93 | $0.4876 | 7,194.0 | -0.39% |
| 2025-12-29 | $92.57 | $91.95 | $0.62 | 5,059.0 | -0.79% |
| 2025-12-26 | $93.02 | $92.61 | $0.41 | 3,639.0 | -0.18% |
| 2025-12-24 | $93.41 | $92.59 | $0.8199 | 4,374.0 | +0.22% |
| 2025-12-23 | $93.73 | $92.99 | $0.74 | 4,199.0 | -1.01% |
| 2025-12-22 | $94.08 | $93.32 | $0.76 | 13,380.0 | +0.90% |
| 2025-12-19 | $93.24 | $92.26 | $0.98 | 9,644.0 | -0.26% |
| 2025-12-18 | $94.00 | $93.34 | $0.6601 | 7,184.0 | +0.95% |
| 2025-12-17 | $94.04 | $92.47 | $1.57 | 6,446.0 | -1.19% |
| 2025-12-16 | $94.25 | $92.87 | $1.38 | 6,318.0 | -0.03% |
| 2025-12-15 | $94.58 | $92.96 | $1.62 | 23,227.0 | -0.47% |
| 2025-12-12 | $95.66 | $93.75 | $1.91 | 12,312.0 | -0.53% |
| 2025-12-11 | $94.95 | $94.11 | $0.84 | 13,374.0 | +0.48% |
| 2025-12-10 | $94.46 | $91.46 | $3.00 | 13,442.0 | +2.73% |
State Street Spdr S P Transportation Etf Stock (XTN) 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 Transportation 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 XTN. 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 Transportation Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
State Street Spdr S P Transportation Etf Storia dei prezzi delle azioni (XTN) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-01 | $97.39 | $91.22 | $6.17 | 1,401,358.0 | +6.12% |
State Street Spdr S P Transportation Etf Storia dei prezzi delle azioni (XTN) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $95.66 | $85.74 | $9.92 | 337,042.0 | +5.88% |
| 2025-11 | $87.06 | $79.18 | $7.88 | 159,131.0 | +1.89% |
| 2025-10 | $86.95 | $81.21 | $5.74 | 160,245.0 | +1.62% |
| 2025-09 | $87.47 | $82.96 | $4.51 | 178,897.0 | -2.65% |
| 2025-08 | $87.84 | $79.98 | $7.86 | 242,340.0 | +4.07% |
| 2025-07 | $88.30 | $80.28 | $8.02 | 628,898.0 | +2.81% |
| 2025-06 | $81.08 | $75.64 | $5.44 | 339,460.0 | +4.82% |
| 2025-05 | $79.28 | $68.85 | $10.43 | 921,923.0 | +11.55% |
| 2025-04 | $75.77 | $61.95 | $13.82 | 1,018,345.0 | -6.78% |
| 2025-03 | $83.84 | $72.40 | $11.44 | 447,848.0 | -11.30% |
| 2025-02 | $90.07 | $82.30 | $7.77 | 402,698.0 | -6.89% |
| 2025-01 | $92.63 | $85.78 | $6.85 | 435,024.0 | +3.18% |
State Street Spdr S P Transportation Etf Storia dei prezzi delle azioni (XTN) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $95.12 | $85.44 | $9.68 | 810,198.0 | -8.75% |
| 2024-11 | $95.62 | $84.29 | $11.33 | 1,167,788.0 | +13.39% |
| 2024-10 | $85.63 | $79.45 | $6.18 | 214,159.0 | +1.61% |
| 2024-09 | $83.00 | $74.66 | $8.34 | 368,638.0 | +5.27% |
| 2024-08 | $81.53 | $71.84 | $9.69 | 210,594.0 | -3.52% |
| 2024-07 | $83.72 | $75.44 | $8.28 | 1,106,696.0 | +3.82% |
| 2024-06 | $78.89 | $74.08 | $4.81 | 238,183.0 | +1.31% |
| 2024-05 | $81.42 | $74.58 | $6.84 | 175,699.0 | +2.12% |
| 2024-04 | $84.88 | $75.54 | $9.34 | 200,652.0 | -10.85% |
| 2024-03 | $85.15 | $79.08 | $6.07 | 238,316.0 | +2.35% |
| 2024-02 | $84.65 | $77.60 | $7.05 | 312,066.0 | +5.38% |
| 2024-01 | $83.18 | $76.30 | $6.88 | 207,430.0 | -5.87% |
0.79%
0.68%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):