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