Communication Services Select Sector SPDR Fund XLC
NYSEArca
$110,97-0,50 (-0,45 %)
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.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $110,97 | -0,45 % | $111,47 | $112,53 | $110,96 | 10,34M |
| 2026-09-29 | $111,47 | +0,26 % | $111,46 | $111,52 | $110,60 | 11,08M |
| 2026-09-28 | $111,18 | -1,58 % | $112,77 | $112,79 | $110,96 | 5,30M |
| 2026-09-25 | $112,96 | -0,90 % | $113,46 | $113,52 | $112,54 |
| 4,99M |
| 2026-09-24 | $113,99 | +1,27 % | $112,51 | $114,08 | $112,51 | 5,49M |
| 2026-09-23 | $112,56 | -0,85 % | $113,53 | $113,54 | $112,27 | 5,63M |
| 2026-09-22 | $113,53 | -1,06 % | $114,95 | $115,61 | $113,44 | 7,40M |
| 2026-09-21 | $114,75 | +3,56 % | $111,62 | $115,51 | $111,61 | 8,39M |
| 2026-09-18 | $110,81 | -1,37 % | $112,37 | $112,40 | $110,74 | 7,16M |
| 2026-09-17 | $112,35 | -0,58 % | $113,81 | $113,97 | $112,21 | 4,25M |
| 2026-09-16 | $113,00 | -0,90 % | $114,22 | $114,51 | $112,49 | 4,40M |
| 2026-09-15 | $114,03 | -0,90 % | $114,25 | $114,66 | $113,82 | 5,53M |
| 2026-09-14 | $115,07 | +2,19 % | $113,63 | $115,26 | $113,58 | 4,35M |
| 2026-09-11 | $112,60 | +0,99 % | $112,34 | $113,04 | $112,31 | 3,98M |
| 2026-09-10 | $111,50 | +0,60 % | $110,62 | $111,89 | $110,37 | 4,97M |
| 2026-09-09 | $110,83 | -0,62 % | $111,92 | $111,93 | $110,53 | 4,82M |
| 2026-09-08 | $111,52 | -0,46 % | $111,59 | $111,81 | $110,96 | 5,66M |
| 2026-09-04 | $112,03 | -1,19 % | $113,13 | $113,29 | $111,88 | 2,69M |
| 2026-09-03 | $113,38 | +0,85 % | $113,42 | $114,29 | $112,84 | 3,37M |
| 2026-09-02 | $112,42 | +1,39 % | $110,93 | $113,06 | $110,90 | 5,12M |
| 2026-09-01 | $110,88 | -0,52 % | $110,56 | $111,63 | $110,31 | 5,15M |
| 2026-08-31 | $111,46 | -1,35 % | $112,48 | $112,59 | $111,25 | 3,32M |
| 2026-08-28 | $112,99 | +1,42 % | $111,87 | $113,53 | $111,83 | 3,74M |
| 2026-08-27 | $111,41 | -1,07 % | $112,03 | $112,37 | $111,37 | 4,43M |
| 2026-08-26 | $112,61 | -0,50 % | $113,83 | $114,00 | $112,46 | 3,68M |
| 2026-08-25 | $113,18 | +0,77 % | $112,41 | $113,28 | $112,29 | 2,70M |
| 2026-08-24 | $112,32 | +0,83 % | $111,46 | $112,81 | $111,40 | 4,13M |
| 2026-08-21 | $111,40 | +0,65 % | $111,02 | $112,02 | $110,77 | 5,06M |
| 2026-08-20 | $110,68 | -0,57 % | $111,19 | $111,54 | $110,31 | 3,60M |
| 2026-08-19 | $111,32 | +0,76 % | $110,43 | $112,16 | $110,25 | 3,39M |
| 2026-08-18 | $110,48 | -0,31 % | $110,86 | $111,46 | $110,44 | 3,99M |
| 2026-08-17 | $110,82 | -1,89 % | $112,50 | $112,57 | $110,66 | 3,69M |
| 2026-08-14 | $112,95 | +0,36 % | $112,76 | $113,50 | $112,64 | 2,98M |
| 2026-08-13 | $112,55 | +2,07 % | $110,86 | $112,61 | $110,82 | 5,54M |
| 2026-08-12 | $110,27 | -0,90 % | $111,31 | $111,43 | $109,89 | 5,53M |
| 2026-08-11 | $111,27 | -0,50 % | $111,56 | $112,28 | $111,11 | 3,38M |
| 2026-08-10 | $111,83 | +0,52 % | $111,24 | $111,83 | $110,70 | 4,26M |
| 2026-08-07 | $111,25 | +0,06 % | $110,27 | $111,68 | $110,27 | 3,17M |
| 2026-08-06 | $111,18 | +0,28 % | $111,18 | $111,92 | $110,80 | 3,90M |
| 2026-08-05 | $110,87 | -1,04 % | $112,89 | $112,96 | $109,94 | 5,78M |
| 2026-08-04 | $112,04 | +0,63 % | $110,54 | $112,28 | $110,45 | 5,46M |
| 2026-08-03 | $111,34 | +2,86 % | $109,83 | $112,01 | $109,79 | 7,79M |
| 2026-07-31 | $108,24 | +1,56 % | $106,82 | $108,40 | $106,61 | 5,02M |
| 2026-07-30 | $106,58 | -2,68 % | $106,47 | $106,65 | $105,49 | 10,08M |
| 2026-07-29 | $109,51 | -0,15 % | $109,51 | $110,74 | $108,95 | 7,12M |
| 2026-07-28 | $109,67 | +1,87 % | $108,33 | $110,03 | $108,33 | 5,31M |
| 2026-07-27 | $107,66 | +1,28 % | $107,52 | $108,54 | $107,44 | 6,67M |
| 2026-07-24 | $106,30 | +0,87 % | $105,29 | $106,95 | $105,29 | 6,15M |
| 2026-07-23 | $105,38 | -3,50 % | $106,96 | $106,96 | $105,25 | 12,52M |
| 2026-07-22 | $109,20 | -0,75 % | $110,91 | $111,11 | $109,16 | 4,00M |
| 2026-07-21 | $110,03 | -0,69 % | $110,53 | $110,62 | $109,99 | 3,94M |
| 2026-07-20 | $110,80 | +0,14 % | $110,82 | $111,66 | $110,51 | 4,01M |
| 2026-07-17 | $110,65 | -1,78 % | $111,20 | $111,51 | $110,31 | 7,68M |
| 2026-07-16 | $112,65 | -0,64 % | $113,60 | $114,03 | $112,27 | 5,65M |
| 2026-07-15 | $113,38 | +1,73 % | $111,70 | $113,86 | $111,53 | 6,25M |
| 2026-07-14 | $111,45 | -0,13 % | $110,83 | $111,83 | $110,83 | 5,06M |
| 2026-07-13 | $111,59 | -0,04 % | $111,78 | $112,76 | $111,46 | 5,85M |
| 2026-07-10 | $111,64 | +1,02 % | $111,72 | $112,16 | $111,03 | 6,47M |
| 2026-07-09 | $110,51 | +0,96 % | $108,08 | $110,60 | $107,82 | 6,44M |
| 2026-07-08 | $109,46 | -1,41 % | $110,92 | $110,99 | $109,28 | 5,53M |
| 2026-07-07 | $111,02 | +0,73 % | $111,67 | $112,27 | $110,95 | 7,88M |
| 2026-07-06 | $110,21 | +0,56 % | $110,07 | $110,38 | $108,98 | 8,94M |
| 2026-07-02 | $109,60 | -0,13 % | $109,61 | $110,01 | $108,55 | 8,39M |
| 2026-07-01 | $109,74 | +2,44 % | $109,03 | $110,84 | $108,64 | 14,53M |
| 2026-06-30 | $107,13 | -0,70 % | $107,53 | $107,68 | $106,38 | 4,76M |
| 2026-06-29 | $107,88 | +1,60 % | $108,30 | $108,51 | $107,67 | 6,57M |
| 2026-06-26 | $106,18 | +0,57 % | $105,66 | $107,25 | $105,36 | 9,35M |
| 2026-06-25 | $105,58 | -0,90 % | $105,68 | $106,63 | $105,03 | 5,32M |
| 2026-06-24 | $106,54 | -0,68 % | $107,53 | $108,08 | $106,45 | 9,08M |
| 2026-06-23 | $107,27 | +0,38 % | $106,52 | $107,64 | $106,39 | 7,95M |
| 2026-06-22 | $106,86 | -2,37 % | $108,13 | $108,54 | $106,32 | 7,38M |
| 2026-06-18 | $109,45 | +0,23 % | $109,86 | $110,37 | $108,51 | 11,66M |
| 2026-06-17 | $109,20 | -2,78 % | $111,48 | $111,49 | $109,01 | 9,64M |
| 2026-06-16 | $112,32 | +0,12 % | $112,24 | $112,59 | $111,41 | 7,90M |
| 2026-06-15 | $112,19 | +0,48 % | $111,92 | $112,59 | $111,59 | 6,59M |
| 2026-06-12 | $111,65 | -0,42 % | $112,91 | $112,99 | $110,83 | 7,47M |
| 2026-06-11 | $112,12 | +1,00 % | $110,89 | $112,52 | $110,22 | 5,93M |
| 2026-06-10 | $111,01 | -0,42 % | $111,59 | $112,45 | $110,93 | 5,44M |
| 2026-06-09 | $111,48 | +0,35 % | $111,48 | $112,23 | $110,48 | 6,59M |
| 2026-06-08 | $111,09 | -0,52 % | $111,41 | $111,46 | $110,12 | 9,08M |
| 2026-06-05 | $111,67 | -1,27 % | $112,79 | $113,36 | $111,14 | 9,01M |
| 2026-06-04 | $113,11 | +0,92 % | $112,74 | $114,36 | $112,69 | 6,06M |
| 2026-06-03 | $112,08 | -1,31 % | $113,24 | $113,43 | $111,76 | 6,07M |
| 2026-06-02 | $113,57 | -1,76 % | $114,75 | $114,90 | $113,52 | 6,49M |
| 2026-06-01 | $115,61 | -0,07 % | $115,43 | $116,04 | $114,82 | 5,27M |
| 2026-05-29 | $115,69 | -0,84 % | $115,93 | $116,05 | $115,14 | 5,49M |
| 2026-05-28 | $116,67 | +0,35 % | $116,10 | $116,84 | $115,55 | 4,53M |
| 2026-05-27 | $116,26 | +0,61 % | $115,23 | $117,06 | $115,16 | 5,75M |
| 2026-05-26 | $115,55 | +0,08 % | $115,63 | $116,07 | $115,07 | 4,19M |
| 2026-05-22 | $115,46 | -0,55 % | $116,41 | $116,73 | $115,24 | 4,11M |