Scarica l'app Stockscreener
81.39
3.66%
-3.09
Dopo l'orario di chiusura:
81.40
0.01
+0.01%
Storico Dei Prezzi Delle Azioni Di Spdr S P Transportation Etf (XTN)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-10 | $84.62 | $81.38 | $3.24 | 22,300.0 | -3.66% |
| 2025-10-09 | $85.24 | $84.42 | $0.82 | 11,255.0 | -1.68% |
| 2025-10-08 | $86.05 | $83.50 | $2.55 | 5,730.0 | +1.60% |
| 2025-10-07 | $86.07 | $84.35 | $1.72 | 4,649.0 | -1.69% |
| 2025-10-06 | $86.13 | $84.58 | $1.55 | 9,796.0 | +1.16% |
| 2025-10-03 | $86.00 | $84.65 | $1.35 | 4,991.0 | +1.03% |
| 2025-10-02 | $84.35 | $83.37 | $0.98 | 5,183.0 | +1.09% |
| 2025-10-01 | $83.54 | $83.10 | $0.44 | 10,226.0 | -0.70% |
| 2025-09-30 | $84.18 | $82.96 | $1.22 | 7,630.0 | -0.71% |
| 2025-09-29 | $84.61 | $83.87 | $0.7425 | 6,097.0 | +0.47% |
| 2025-09-26 | $84.57 | $83.58 | $0.9864 | 8,812.0 | +0.18% |
| 2025-09-25 | $84.16 | $83.50 | $0.66 | 4,547.0 | -0.99% |
| 2025-09-24 | $85.90 | $84.54 | $1.36 | 15,942.0 | -0.69% |
| 2025-09-23 | $86.37 | $85.19 | $1.18 | 6,042.0 | +0.44% |
| 2025-09-22 | $85.08 | $84.40 | $0.6807 | 4,342.0 | -0.50% |
| 2025-09-19 | $86.27 | $84.87 | $1.40 | 8,249.0 | -0.48% |
| 2025-09-18 | $86.09 | $85.53 | $0.5647 | 8,452.0 | +0.80% |
| 2025-09-17 | $87.47 | $84.69 | $2.78 | 12,501.0 | -0.82% |
| 2025-09-16 | $85.81 | $84.58 | $1.23 | 12,053.0 | +0.65% |
| 2025-09-15 | $85.93 | $84.97 | $0.9599 | 5,042.0 | -0.07% |
| 2025-09-12 | $86.64 | $85.24 | $1.41 | 7,318.0 | -1.08% |
| 2025-09-11 | $86.27 | $84.59 | $1.68 | 17,377.0 | +1.83% |
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 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 Spdr S P Transportation Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Spdr S P Transportation Etf Storia dei prezzi delle azioni (XTN) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $86.13 | $81.38 | $4.75 | 96,430.0 | -2.93% |
| 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% |
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% |
Spdr S P Transportation Etf Storia dei prezzi delle azioni (XTN) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $85.31 | $74.56 | $10.75 | 278,658.0 | +11.78% |
| 2023-11 | $75.03 | $66.88 | $8.16 | 280,091.0 | +10.55% |
| 2023-10 | $75.71 | $66.75 | $8.96 | 310,919.0 | -9.82% |
| 2023-09 | $81.21 | $73.58 | $7.63 | 349,418.0 | -6.86% |
| 2023-08 | $87.72 | $78.23 | $9.49 | 405,971.0 | -8.62% |
| 2023-07 | $88.14 | $81.58 | $6.56 | 645,687.0 | +5.12% |
| 2023-06 | $84.03 | $71.86 | $12.17 | 635,814.0 | +16.37% |
| 2023-05 | $74.19 | $70.56 | $3.63 | 513,570.0 | -1.24% |
| 2023-04 | $73.80 | $69.05 | $4.75 | 593,775.0 | +0.54% |
| 2023-03 | $78.97 | $67.50 | $11.48 | 986,828.0 | -5.54% |
| 2023-02 | $83.42 | $75.58 | $7.84 | 550,317.0 | -0.78% |
| 2023-01 | $77.32 | $66.21 | $11.11 | 3,464,707.0 | +15.04% |
1.71%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):