Materials Select Sector SPDR Fund XLB
NYSEArca
$48,21-0,48 (-0,99 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $48,70 | -0,81 % | $49,29 | $49,43 | $48,69 | 11,24M |
| 2026-09-29 | $49,10 | -0,75 % | $49,39 | $49,55 | $48,91 | 12,12M |
| 2026-09-28 | $49,47 | -0,66 % | $49,30 | $49,74 | $48,94 | 10,94M |
| 2026-09-25 | $49,80 | +0,24 % | $49,78 | $49,96 | $49,45 | 10,01M |
| 2026-09-24 | $49,68 | -1,19 % | $50,14 | $50,23 | $49,57 | 12,87M |
| 2026-09-23 | $50,28 | -0,49 % | $50,25 | $50,54 | $50,04 | 10,47M |
| 2026-09-22 | $50,53 | +1,65 % | $50,07 | $50,64 | $49,91 | 10,41M |
| 2026-09-21 | $49,71 | -0,56 % | $50,13 | $50,18 | $49,66 | 10,59M |
| 2026-09-18 | $49,99 | -1,42 % | $50,43 | $50,62 | $49,88 | 10,50M |
| 2026-09-17 | $50,71 | +0,69 % | $50,90 | $51,01 | $50,52 | 9,06M |
| 2026-09-16 | $50,36 | -0,73 % | $50,93 | $51,11 | $49,91 | 9,59M |
| 2026-09-15 | $50,73 | +0,48 % | $50,55 | $50,75 | $50,26 | 9,84M |
| 2026-09-14 | $50,49 | -0,90 % | $50,68 | $50,81 | $50,34 | 11,41M |
| 2026-09-11 | $50,95 | +0,37 % | $51,19 | $51,21 | $50,87 | 8,97M |
| 2026-09-10 | $50,76 | -1,23 % | $50,76 | $51,05 | $50,58 | 9,65M |
| 2026-09-09 | $51,39 | -1,06 % | $52,02 | $52,15 | $51,38 | 13,12M |
| 2026-09-08 | $51,94 | -0,95 % | $52,36 | $52,58 | $51,94 | 11,94M |
| 2026-09-04 | $52,44 | -0,34 % | $52,16 | $52,67 | $51,98 | 10,87M |
| 2026-09-03 | $52,62 | -0,62 % | $53,45 | $53,52 | $52,34 | 14,29M |
| 2026-09-02 | $52,95 | +1,69 % | $52,36 | $53,19 | $52,27 | 12,85M |
| 2026-09-01 | $52,07 | -1,18 % | $52,44 | $52,46 | $52,02 | 15,50M |
| 2026-08-31 | $52,69 | -0,92 % | $53,16 | $53,26 | $52,57 | 12,11M |
| 2026-08-28 | $53,18 | -0,09 % | $53,66 | $53,80 | $52,84 | 13,59M |
| 2026-08-27 | $53,23 | -0,82 % | $53,22 | $53,49 | $53,10 | 7,78M |
| 2026-08-26 | $53,67 | +0,17 % | $53,59 | $54,09 | $53,52 | 7,07M |
| 2026-08-25 | $53,58 | 0,00 % | $53,48 | $53,65 | $53,01 | 8,18M |
| 2026-08-24 | $53,58 | +0,07 % | $54,01 | $54,19 | $53,28 | 12,84M |
| 2026-08-21 | $53,54 | +2,14 % | $53,07 | $53,72 | $52,95 | 14,47M |
| 2026-08-20 | $52,42 | -0,19 % | $52,10 | $53,04 | $52,04 | 9,37M |
| 2026-08-19 | $52,52 | +1,43 % | $52,52 | $53,15 | $52,28 | 10,88M |
| 2026-08-18 | $51,78 | -0,88 % | $52,22 | $52,31 | $51,75 | 7,77M |
| 2026-08-17 | $52,24 | -0,57 % | $52,35 | $52,44 | $52,07 | 7,65M |
| 2026-08-14 | $52,54 | +0,44 % | $52,46 | $52,65 | $52,27 | 7,48M |
| 2026-08-13 | $52,31 | -0,51 % | $52,60 | $52,78 | $52,22 | 10,41M |
| 2026-08-12 | $52,58 | -1,24 % | $53,45 | $53,48 | $52,54 | 9,84M |
| 2026-08-11 | $53,24 | +0,11 % | $53,07 | $53,60 | $53,00 | 11,45M |
| 2026-08-10 | $53,18 | +0,61 % | $52,81 | $53,20 | $52,61 | 11,93M |
| 2026-08-07 | $52,86 | +1,32 % | $52,34 | $52,94 | $52,17 | 13,07M |
| 2026-08-06 | $52,17 | -0,89 % | $52,63 | $52,86 | $52,01 | 9,00M |
| 2026-08-05 | $52,64 | +1,23 % | $52,59 | $52,96 | $52,45 | 12,07M |
| 2026-08-04 | $52,00 | +1,94 % | $51,31 | $52,07 | $51,03 | 16,88M |
| 2026-08-03 | $51,01 | +1,15 % | $50,74 | $51,04 | $50,35 | 11,96M |
| 2026-07-31 | $50,43 | -2,34 % | $50,91 | $51,05 | $50,21 | 18,33M |
| 2026-07-30 | $51,64 | -0,19 % | $52,21 | $52,31 | $51,28 | 10,87M |
| 2026-07-29 | $51,74 | -1,15 % | $52,34 | $52,34 | $51,33 | 13,74M |
| 2026-07-28 | $52,34 | +1,85 % | $52,00 | $52,78 | $51,88 | 11,77M |
| 2026-07-27 | $51,39 | +0,25 % | $51,47 | $51,63 | $51,09 | 8,70M |
| 2026-07-24 | $51,26 | +1,93 % | $50,32 | $51,27 | $50,21 | 12,19M |
| 2026-07-23 | $50,29 | -1,04 % | $50,42 | $50,97 | $50,12 | 10,93M |
| 2026-07-22 | $50,82 | +1,44 % | $50,33 | $50,97 | $50,30 | 10,22M |
| 2026-07-21 | $50,10 | +0,14 % | $50,50 | $50,54 | $49,85 | 8,70M |
| 2026-07-20 | $50,03 | -0,99 % | $50,64 | $50,73 | $49,88 | 10,68M |
| 2026-07-17 | $50,53 | -0,71 % | $50,80 | $51,45 | $50,39 | 8,67M |
| 2026-07-16 | $50,89 | +0,77 % | $50,31 | $50,93 | $50,28 | 7,15M |
| 2026-07-15 | $50,50 | -0,28 % | $50,66 | $50,84 | $50,11 | 12,32M |
| 2026-07-14 | $50,64 | +0,12 % | $51,15 | $51,45 | $50,59 | 8,76M |
| 2026-07-13 | $50,58 | -0,61 % | $50,97 | $51,35 | $50,36 | 9,03M |
| 2026-07-10 | $50,89 | +1,25 % | $50,29 | $51,11 | $50,29 | 7,51M |
| 2026-07-09 | $50,26 | +0,20 % | $50,37 | $50,55 | $50,12 | 10,53M |
| 2026-07-08 | $50,16 | -2,62 % | $51,00 | $51,04 | $49,89 | 13,28M |
| 2026-07-07 | $51,51 | -0,90 % | $51,96 | $52,12 | $51,30 | 12,30M |
| 2026-07-06 | $51,98 | -0,06 % | $51,92 | $52,04 | $51,35 | 20,09M |
| 2026-07-02 | $52,01 | +1,94 % | $51,40 | $52,03 | $51,30 | 12,37M |
| 2026-07-01 | $51,02 | +0,37 % | $50,72 | $51,47 | $50,48 | 14,13M |
| 2026-06-30 | $50,83 | +0,34 % | $51,07 | $51,19 | $50,67 | 8,33M |
| 2026-06-29 | $50,66 | -1,82 % | $51,28 | $51,40 | $50,25 | 12,73M |
| 2026-06-26 | $51,60 | -0,46 % | $51,57 | $51,89 | $51,38 | 9,23M |
| 2026-06-25 | $51,84 | +1,33 % | $51,41 | $52,19 | $51,27 | 9,66M |
| 2026-06-24 | $51,16 | +0,57 % | $50,87 | $51,53 | $50,79 | 12,43M |
| 2026-06-23 | $50,87 | -1,45 % | $51,07 | $51,48 | $50,79 | 10,27M |
| 2026-06-22 | $51,62 | -0,37 % | $51,18 | $51,82 | $51,15 | 9,09M |
| 2026-06-18 | $51,81 | -0,40 % | $52,22 | $52,43 | $51,76 | 11,93M |
| 2026-06-17 | $52,02 | -1,33 % | $52,52 | $53,31 | $51,86 | 16,23M |
| 2026-06-16 | $52,72 | +0,42 % | $52,69 | $53,09 | $52,64 | 8,43M |
| 2026-06-15 | $52,50 | +0,61 % | $52,87 | $53,20 | $52,47 | 14,99M |
| 2026-06-12 | $52,18 | +1,87 % | $51,71 | $52,36 | $51,52 | 15,19M |
| 2026-06-11 | $51,22 | +3,27 % | $50,07 | $51,33 | $50,00 | 12,44M |
| 2026-06-10 | $49,60 | -2,30 % | $50,75 | $50,86 | $49,57 | 9,68M |
| 2026-06-09 | $50,77 | +1,62 % | $50,59 | $50,82 | $49,84 | 13,51M |
| 2026-06-08 | $49,96 | -1,32 % | $50,61 | $50,81 | $49,91 | 10,99M |
| 2026-06-05 | $50,63 | -1,92 % | $51,41 | $51,65 | $50,50 | 12,40M |
| 2026-06-04 | $51,62 | -0,02 % | $51,83 | $52,20 | $51,44 | 9,69M |
| 2026-06-03 | $51,63 | +0,21 % | $51,35 | $52,03 | $51,24 | 12,44M |
| 2026-06-02 | $51,52 | +1,18 % | $50,82 | $51,67 | $50,72 | 19,93M |
| 2026-06-01 | $50,92 | -0,45 % | $50,65 | $51,05 | $50,13 | 24,54M |
| 2026-05-29 | $51,15 | -0,41 % | $51,28 | $51,58 | $51,11 | 11,73M |
| 2026-05-28 | $51,36 | +0,35 % | $51,07 | $51,47 | $50,61 | 10,57M |
| 2026-05-27 | $51,18 | +0,37 % | $51,01 | $51,37 | $50,98 | 9,01M |
| 2026-05-26 | $50,99 | +1,39 % | $50,68 | $51,17 | $50,65 | 8,24M |
| 2026-05-22 | $50,29 | +0,54 % | $50,33 | $50,50 | $49,99 | 6,95M |