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