State Street SPDR S&P Health Care Equipment ETF XHE
NYSEArca
$90,21-0,66 (-0,73 %)
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 | $90,87 | +1,60 % | $89,70 | $90,90 | $89,50 | 32,40K |
| 2026-10-09 | $89,44 | +1,47 % | $88,18 | $89,44 | $88,18 | 18,10K |
| 2026-10-08 | $88,14 | -0,18 % | $87,96 | $88,14 | $86,84 | 191,60K |
| 2026-10-07 | $88,30 | -1,01 % | $88,78 | $89,18 | $88,22 | 69,60K |
| 2026-10-06 | $89,20 | -1,90 % | $89,68 | $90,04 | $88,98 | 13,80K |
| 2026-10-05 | $90,93 | +2,33 % | $88,58 | $90,98 | $88,38 | 18,10K |
| 2026-10-02 | $88,86 | -0,47 % | $90,04 | $90,04 | $88,86 | 13,40K |
| 2026-10-01 | $89,28 | -1,59 % | $90,57 | $90,76 | $89,28 | 10,80K |
| 2026-09-30 | $90,72 | -0,66 % | $91,74 | $91,74 | $90,46 | 13,20K |
| 2026-09-29 | $91,32 | -0,23 % | $90,01 | $91,32 | $90,01 | 85,20K |
| 2026-09-28 | $91,53 | +0,20 % | $90,77 | $91,77 | $90,77 | 14,00K |
| 2026-09-25 | $91,35 | +0,40 % | $91,09 | $91,70 | $90,43 | 10,80K |
| 2026-09-24 | $90,99 | -0,28 % | $91,81 | $91,81 | $90,57 | 33,70K |
| 2026-09-23 | $91,25 | -1,77 % | $92,49 | $92,49 | $91,17 | 5,70K |
| 2026-09-22 | $92,89 | +1,79 % | $91,60 | $93,02 | $91,60 | 9,90K |
| 2026-09-21 | $91,26 | +0,24 % | $91,43 | $91,48 | $90,73 | 23,60K |
| 2026-09-18 | $91,04 | +0,22 % | $90,87 | $91,49 | $90,46 | 12,60K |
| 2026-09-17 | $90,84 | -0,53 % | $92,28 | $92,28 | $90,84 | 13,10K |
| 2026-09-16 | $91,32 | +0,25 % | $91,28 | $91,89 | $90,88 | 29,80K |
| 2026-09-15 | $91,09 | -0,37 % | $90,96 | $91,85 | $90,61 | 247,70K |
| 2026-09-14 | $91,43 | +1,58 % | $90,07 | $91,50 | $90,07 | 10,90K |
| 2026-09-11 | $90,01 | +0,54 % | $90,43 | $90,43 | $89,40 | 10,00K |
| 2026-09-10 | $89,53 | -2,06 % | $90,45 | $90,55 | $89,47 | 15,50K |
| 2026-09-09 | $91,41 | -0,99 % | $92,17 | $92,47 | $91,41 | 52,80K |
| 2026-09-08 | $92,32 | -2,00 % | $93,47 | $93,47 | $91,90 | 12,40K |
| 2026-09-04 | $94,20 | -0,08 % | $93,86 | $94,21 | $93,50 | 6,30K |
| 2026-09-03 | $94,28 | -0,34 % | $95,39 | $95,41 | $93,33 | 38,60K |
| 2026-09-02 | $94,60 | +0,67 % | $94,17 | $95,43 | $94,17 | 5,10K |
| 2026-09-01 | $93,97 | -1,08 % | $94,96 | $95,78 | $93,79 | 13,80K |
| 2026-08-31 | $95,00 | +0,05 % | $94,36 | $95,22 | $93,60 | 17,20K |
| 2026-08-28 | $94,95 | -0,15 % | $95,26 | $95,58 | $94,91 | 6,30K |
| 2026-08-27 | $95,09 | -0,70 % | $95,00 | $96,21 | $95,00 | 26,60K |
| 2026-08-26 | $95,76 | -0,28 % | $95,58 | $95,99 | $95,10 | 9,30K |
| 2026-08-25 | $96,03 | +0,08 % | $95,89 | $96,07 | $95,18 | 8,60K |
| 2026-08-24 | $95,95 | -0,76 % | $96,60 | $96,60 | $95,45 | 47,30K |
| 2026-08-21 | $96,68 | +1,37 % | $95,82 | $96,75 | $95,50 | 6,50K |
| 2026-08-20 | $95,37 | -1,59 % | $96,09 | $97,26 | $95,37 | 12,70K |
| 2026-08-19 | $96,91 | +2,10 % | $95,69 | $97,65 | $95,69 | 13,30K |
| 2026-08-18 | $94,92 | +0,70 % | $94,96 | $95,82 | $94,89 | 5,20K |
| 2026-08-17 | $94,26 | -1,05 % | $94,75 | $94,81 | $94,08 | 15,10K |
| 2026-08-14 | $95,26 | -0,06 % | $95,50 | $95,52 | $94,80 | 4,90K |
| 2026-08-13 | $95,32 | +0,23 % | $95,58 | $96,00 | $94,84 | 27,30K |
| 2026-08-12 | $95,10 | +0,19 % | $94,58 | $95,34 | $93,56 | 36,50K |
| 2026-08-11 | $94,92 | +0,75 % | $94,30 | $95,13 | $94,05 | 32,10K |
| 2026-08-10 | $94,21 | +1,42 % | $92,66 | $94,35 | $92,66 | 20,70K |
| 2026-08-07 | $92,89 | +1,80 % | $91,72 | $92,89 | $90,67 | 12,80K |
| 2026-08-06 | $91,25 | -1,02 % | $92,18 | $92,18 | $90,93 | 135,20K |
| 2026-08-05 | $92,19 | -2,27 % | $93,35 | $93,35 | $91,65 | 27,50K |
| 2026-08-04 | $94,33 | +1,25 % | $93,20 | $94,53 | $92,95 | 15,20K |
| 2026-08-03 | $93,17 | +4,05 % | $90,39 | $93,21 | $90,39 | 40,90K |
| 2026-07-31 | $89,54 | -0,87 % | $89,62 | $89,91 | $88,32 | 12,10K |
| 2026-07-30 | $90,33 | +0,46 % | $89,84 | $90,36 | $89,50 | 9,10K |
| 2026-07-29 | $89,92 | +0,37 % | $89,21 | $90,94 | $89,21 | 9,30K |
| 2026-07-28 | $89,59 | +2,34 % | $89,33 | $89,65 | $89,20 | 108,90K |
| 2026-07-27 | $87,54 | +2,77 % | $86,02 | $87,70 | $86,02 | 16,90K |
| 2026-07-24 | $85,18 | +0,19 % | $85,65 | $86,07 | $85,18 | 20,30K |
| 2026-07-23 | $85,02 | -0,16 % | $84,70 | $85,02 | $84,46 | 15,40K |
| 2026-07-22 | $85,16 | -1,62 % | $86,43 | $86,43 | $85,06 | 9,20K |
| 2026-07-21 | $86,56 | -0,57 % | $86,56 | $86,97 | $86,40 | 11,20K |
| 2026-07-20 | $87,06 | -0,57 % | $87,27 | $87,64 | $86,84 | 16,00K |
| 2026-07-17 | $87,56 | -1,89 % | $88,47 | $88,47 | $87,03 | 15,90K |
| 2026-07-16 | $89,25 | +2,62 % | $87,48 | $90,11 | $87,48 | 93,60K |
| 2026-07-15 | $86,97 | +1,86 % | $85,42 | $87,52 | $85,42 | 10,10K |
| 2026-07-14 | $85,38 | -3,23 % | $88,05 | $88,05 | $84,80 | 45,90K |
| 2026-07-13 | $88,23 | +0,47 % | $87,49 | $88,71 | $87,49 | 13,70K |
| 2026-07-10 | $87,82 | +0,17 % | $88,09 | $88,09 | $86,90 | 20,70K |
| 2026-07-09 | $87,67 | +1,39 % | $87,04 | $87,70 | $87,02 | 7,10K |
| 2026-07-08 | $86,47 | -2,05 % | $86,77 | $86,86 | $86,07 | 12,30K |
| 2026-07-07 | $88,28 | -0,75 % | $89,47 | $89,70 | $88,16 | 22,30K |
| 2026-07-06 | $88,95 | +1,24 % | $88,16 | $89,40 | $87,46 | 10,10K |
| 2026-07-02 | $87,86 | +2,62 % | $86,25 | $87,88 | $86,06 | 62,40K |
| 2026-07-01 | $85,62 | +1,65 % | $84,45 | $86,44 | $84,45 | 18,40K |
| 2026-06-30 | $84,23 | -2,06 % | $84,80 | $84,80 | $83,65 | 13,10K |
| 2026-06-29 | $86,00 | -0,36 % | $86,40 | $86,81 | $85,82 | 66,40K |
| 2026-06-26 | $86,31 | +2,17 % | $84,51 | $86,38 | $84,51 | 39,60K |
| 2026-06-25 | $84,48 | +2,12 % | $83,19 | $85,14 | $83,19 | 14,70K |
| 2026-06-24 | $82,73 | +1,72 % | $82,84 | $83,36 | $82,48 | 15,60K |
| 2026-06-23 | $81,33 | +1,19 % | $80,04 | $81,35 | $80,04 | 7,40K |
| 2026-06-22 | $80,37 | -2,39 % | $82,19 | $82,19 | $80,37 | 11,00K |
| 2026-06-18 | $82,34 | +2,75 % | $80,96 | $82,34 | $80,96 | 12,50K |
| 2026-06-17 | $80,14 | -2,05 % | $82,13 | $82,75 | $79,78 | 21,90K |
| 2026-06-16 | $81,82 | -0,33 % | $82,30 | $82,48 | $81,82 | 10,50K |
| 2026-06-15 | $82,09 | +0,26 % | $82,90 | $82,90 | $81,85 | 16,20K |
| 2026-06-12 | $81,88 | -0,21 % | $82,04 | $82,46 | $81,13 | 77,40K |
| 2026-06-11 | $82,05 | +0,56 % | $81,82 | $82,23 | $80,77 | 22,80K |
| 2026-06-10 | $81,59 | -1,83 % | $83,10 | $83,50 | $81,59 | 13,20K |
| 2026-06-09 | $83,11 | +2,52 % | $81,66 | $83,43 | $81,66 | 48,60K |
| 2026-06-08 | $81,07 | +0,31 % | $81,31 | $81,88 | $81,07 | 25,80K |
| 2026-06-05 | $80,82 | -0,63 % | $81,27 | $82,00 | $80,77 | 20,20K |
| 2026-06-04 | $81,33 | +4,19 % | $78,57 | $81,62 | $78,57 | 93,80K |