State Street SPDR S&P Aerospace & Defense ETF XAR
NYSEArca
$222,88-2,71 (-1,20 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $225,59 | -1,21 % | $228,24 | $228,89 | $225,46 | 227,70K |
| 2026-10-09 | $228,36 | +0,66 % | $228,10 | $228,66 | $225,73 | 175,20K |
| 2026-10-08 | $226,86 | +0,10 % | $225,07 | $227,48 | $223,67 | 325,70K |
| 2026-10-07 | $226,64 | -2,99 % | $230,26 | $230,77 | $225,06 |
| 460,20K |
| 2026-10-06 | $233,62 | +1,01 % | $232,65 | $234,85 | $230,69 | 249,40K |
| 2026-10-05 | $231,28 | -0,78 % | $233,08 | $233,84 | $230,21 | 315,10K |
| 2026-10-02 | $233,09 | +0,64 % | $234,16 | $235,04 | $231,00 | 215,60K |
| 2026-10-01 | $231,60 | +0,15 % | $231,47 | $233,86 | $229,53 | 193,40K |
| 2026-09-30 | $231,25 | -0,82 % | $234,08 | $235,07 | $230,93 | 342,70K |
| 2026-09-29 | $233,16 | -0,44 % | $235,08 | $236,91 | $232,39 | 319,50K |
| 2026-09-28 | $234,19 | -2,20 % | $237,58 | $237,87 | $233,99 | 222,90K |
| 2026-09-25 | $239,46 | 0,00 % | $240,31 | $242,02 | $238,33 | 226,90K |
| 2026-09-24 | $239,46 | +0,04 % | $237,95 | $241,97 | $236,25 | 236,70K |
| 2026-09-23 | $239,37 | -0,89 % | $240,84 | $242,97 | $239,28 | 338,90K |
| 2026-09-22 | $241,51 | -0,84 % | $245,80 | $245,80 | $238,13 | 390,80K |
| 2026-09-21 | $243,55 | +1,54 % | $241,82 | $244,88 | $240,98 | 267,00K |
| 2026-09-18 | $239,86 | -0,61 % | $241,57 | $242,49 | $238,21 | 256,60K |
| 2026-09-17 | $241,32 | -0,40 % | $245,95 | $246,54 | $240,51 | 160,30K |
| 2026-09-16 | $242,29 | +0,31 % | $241,80 | $244,78 | $239,31 | 238,70K |
| 2026-09-15 | $241,53 | -0,54 % | $243,37 | $244,84 | $237,88 | 1,73M |
| 2026-09-14 | $242,83 | -1,27 % | $242,53 | $244,96 | $241,35 | 247,10K |
| 2026-09-11 | $245,96 | +0,53 % | $247,33 | $247,92 | $244,24 | 154,60K |
| 2026-09-10 | $244,66 | -0,83 % | $244,42 | $249,52 | $243,84 | 169,10K |
| 2026-09-09 | $246,70 | -2,59 % | $252,18 | $252,91 | $246,50 | 176,70K |
| 2026-09-08 | $253,27 | +0,14 % | $252,63 | $255,26 | $251,92 | 164,00K |
| 2026-09-04 | $252,92 | -0,40 % | $253,00 | $255,00 | $251,53 | 195,30K |
| 2026-09-03 | $253,93 | +1,49 % | $253,10 | $253,98 | $249,28 | 216,80K |
| 2026-09-02 | $250,21 | -0,73 % | $253,21 | $253,58 | $249,25 | 242,60K |
| 2026-09-01 | $252,04 | -1,75 % | $254,29 | $257,47 | $251,68 | 344,20K |
| 2026-08-31 | $256,52 | -2,01 % | $260,00 | $260,03 | $255,46 | 237,80K |
| 2026-08-28 | $261,79 | -1,60 % | $266,52 | $266,52 | $260,88 | 162,40K |
| 2026-08-27 | $266,05 | -0,23 % | $267,37 | $267,37 | $263,73 | 130,40K |
| 2026-08-26 | $266,65 | +0,68 % | $265,57 | $269,40 | $265,57 | 94,30K |
| 2026-08-25 | $264,85 | -0,29 % | $268,09 | $268,77 | $263,99 | 256,20K |
| 2026-08-24 | $265,61 | -2,61 % | $271,27 | $271,50 | $265,00 | 209,10K |
| 2026-08-21 | $272,74 | +0,35 % | $274,35 | $275,05 | $271,80 | 148,00K |
| 2026-08-20 | $271,78 | -4,34 % | $281,11 | $281,99 | $271,02 | 222,00K |
| 2026-08-19 | $284,10 | -2,18 % | $291,52 | $291,52 | $283,00 | 270,30K |
| 2026-08-18 | $290,43 | -1,51 % | $290,45 | $294,30 | $289,12 | 224,80K |
| 2026-08-17 | $294,87 | -0,63 % | $296,15 | $297,69 | $294,06 | 189,30K |
| 2026-08-14 | $296,73 | +1,59 % | $294,53 | $297,79 | $293,12 | 401,40K |
| 2026-08-13 | $292,10 | -0,42 % | $292,43 | $293,37 | $289,02 | 181,30K |
| 2026-08-12 | $293,34 | +0,35 % | $294,56 | $295,14 | $290,99 | 196,90K |
| 2026-08-11 | $292,33 | +1,40 % | $288,37 | $292,82 | $288,00 | 109,40K |
| 2026-08-10 | $288,29 | +0,51 % | $288,49 | $291,45 | $287,32 | 154,60K |
| 2026-08-07 | $286,83 | +1,39 % | $285,44 | $287,06 | $279,11 | 168,00K |
| 2026-08-06 | $282,91 | +0,29 % | $283,73 | $290,76 | $281,46 | 157,30K |
| 2026-08-05 | $282,08 | 0,00 % | $284,10 | $286,08 | $280,60 | 108,60K |
| 2026-08-04 | $282,09 | +3,09 % | $277,40 | $283,36 | $275,86 | 205,40K |
| 2026-08-03 | $273,63 | +3,31 % | $266,37 | $273,91 | $265,01 | 187,60K |
| 2026-07-31 | $264,86 | +0,77 % | $264,44 | $266,20 | $259,01 | 159,80K |
| 2026-07-30 | $262,83 | +1,83 % | $258,50 | $263,08 | $254,93 | 189,70K |
| 2026-07-29 | $258,11 | -5,08 % | $271,29 | $271,29 | $257,13 | 277,80K |
| 2026-07-28 | $271,92 | -0,42 % | $272,31 | $272,38 | $266,90 | 649,40K |
| 2026-07-27 | $273,07 | +1,51 % | $272,14 | $276,53 | $269,00 | 153,40K |
| 2026-07-24 | $269,01 | -0,57 % | $271,13 | $272,43 | $268,51 | 175,50K |
| 2026-07-23 | $270,54 | +2,36 % | $263,78 | $273,36 | $263,78 | 218,60K |
| 2026-07-22 | $264,30 | -0,23 % | $265,15 | $267,97 | $263,66 | 255,90K |
| 2026-07-21 | $264,91 | +2,16 % | $260,54 | $266,29 | $258,38 | 172,30K |
| 2026-07-20 | $259,31 | +0,29 % | $260,64 | $263,38 | $258,91 | 177,10K |
| 2026-07-17 | $258,57 | -0,19 % | $256,18 | $262,78 | $255,23 | 201,60K |
| 2026-07-16 | $259,06 | -2,73 % | $264,17 | $264,27 | $257,81 | 172,80K |
| 2026-07-15 | $266,32 | -0,09 % | $268,00 | $270,69 | $263,48 | 124,80K |
| 2026-07-14 | $266,56 | +0,90 % | $266,39 | $269,82 | $266,39 | 160,20K |
| 2026-07-13 | $264,17 | -2,68 % | $269,51 | $270,95 | $263,18 | 257,50K |
| 2026-07-10 | $271,45 | -0,89 % | $273,96 | $274,56 | $268,20 | 299,60K |
| 2026-07-09 | $273,89 | +0,02 % | $274,74 | $275,86 | $272,00 | 177,20K |
| 2026-07-08 | $273,83 | -1,97 % | $277,25 | $278,78 | $272,16 | 134,50K |
| 2026-07-07 | $279,33 | -3,59 % | $288,85 | $289,34 | $277,36 | 276,10K |
| 2026-07-06 | $289,73 | +0,75 % | $288,35 | $291,42 | $287,61 | 204,00K |
| 2026-07-02 | $287,56 | +0,86 % | $287,85 | $294,49 | $284,01 | 203,80K |
| 2026-07-01 | $285,11 | +0,47 % | $284,83 | $290,30 | $283,13 | 266,00K |
| 2026-06-30 | $283,79 | +2,46 % | $280,00 | $283,99 | $278,64 | 171,10K |
| 2026-06-29 | $276,98 | +1,05 % | $275,93 | $278,68 | $273,94 | 183,40K |
| 2026-06-26 | $274,09 | +0,48 % | $271,11 | $276,56 | $270,00 | 141,20K |
| 2026-06-25 | $272,78 | +0,14 % | $273,59 | $278,16 | $271,54 | 232,40K |
| 2026-06-24 | $272,41 | -1,06 % | $275,41 | $277,01 | $271,82 | 128,20K |
| 2026-06-23 | $275,32 | -0,92 % | $273,09 | $279,05 | $271,93 | 189,10K |
| 2026-06-22 | $277,87 | -2,26 % | $283,09 | $283,09 | $275,66 | 322,20K |
| 2026-06-18 | $284,29 | -0,46 % | $289,16 | $289,66 | $280,74 | 276,90K |
| 2026-06-17 | $285,59 | +1,34 % | $281,45 | $289,86 | $280,50 | 241,10K |
| 2026-06-16 | $281,81 | -0,35 % | $282,05 | $284,10 | $279,91 | 179,50K |
| 2026-06-15 | $282,79 | +1,01 % | $285,04 | $286,59 | $282,05 | 355,50K |
| 2026-06-12 | $279,97 | -1,55 % | $285,89 | $286,89 | $277,88 | 215,30K |
| 2026-06-11 | $284,39 | +6,62 % | $269,45 | $284,47 | $269,45 | 222,40K |
| 2026-06-10 | $266,73 | -2,43 % | $272,53 | $274,64 | $266,73 | 206,70K |
| 2026-06-09 | $273,38 | +0,84 % | $273,92 | $277,84 | $263,09 | 246,40K |
| 2026-06-08 | $271,11 | -0,54 % | $275,54 | $276,16 | $270,22 | 165,80K |
| 2026-06-05 | $272,57 | -2,80 % | $277,75 | $278,68 | $269,74 | 301,60K |
| 2026-06-04 | $280,42 | +2,55 % | $274,33 | $281,65 | $272,65 | 193,60K |