Scarica l'app Stockscreener
76.04
0.02%
0.0144
Dopo l'orario di chiusura:
76.05
0.0056
+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 |
|---|---|---|---|---|---|
| 2025-03-27 | $76.54 | $76.04 | $0.50 | 3,198.0 | +0.02% |
| 2025-03-26 | $76.09 | $75.42 | $0.672 | 5,798.0 | +0.03% |
| 2025-03-25 | $77.04 | $75.78 | $1.26 | 12,900.0 | -1.09% |
| 2025-03-24 | $76.86 | $76.10 | $0.76 | 17,563.0 | +2.00% |
| 2025-03-21 | $75.34 | $73.37 | $1.97 | 82,403.0 | +0.61% |
| 2025-03-20 | $75.38 | $74.62 | $0.76 | 8,415.0 | -0.87% |
| 2025-03-19 | $75.70 | $74.69 | $1.01 | 9,015.0 | +1.07% |
| 2025-03-18 | $75.62 | $74.40 | $1.22 | 12,535.0 | -1.50% |
| 2025-03-17 | $76.16 | $75.00 | $1.16 | 21,233.0 | +1.25% |
| 2025-03-14 | $74.94 | $74.23 | $0.71 | 5,980.0 | +2.27% |
| 2025-03-13 | $74.67 | $72.71 | $1.96 | 10,620.0 | -1.77% |
| 2025-03-12 | $75.61 | $73.75 | $1.86 | 11,744.0 | -0.44% |
| 2025-03-11 | $77.05 | $74.83 | $2.22 | 14,592.0 | -2.31% |
| 2025-03-10 | $78.25 | $75.90 | $2.35 | 64,176.0 | -3.44% |
| 2025-03-07 | $79.56 | $78.08 | $1.47 | 59,566.0 | +0.01% |
| 2025-03-06 | $80.52 | $79.41 | $1.11 | 3,730.0 | -1.36% |
| 2025-03-05 | $80.63 | $79.15 | $1.48 | 40,782.0 | +1.13% |
| 2025-03-04 | $80.01 | $79.61 | $0.3995 | 1,519.0 | -1.70% |
| 2025-03-03 | $83.84 | $80.86 | $2.98 | 18,586.0 | -2.74% |
| 2025-02-28 | $83.72 | $82.32 | $1.40 | 8,603.0 | +1.18% |
| 2025-02-27 | $83.63 | $82.30 | $1.33 | 31,390.0 | -1.28% |
| 2025-02-26 | $85.03 | $83.36 | $1.67 | 7,506.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $83.84 | $72.71 | $11.13 | 407,553.0 | -8.68% |
| 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% |
0.80%
0.22%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):