Industrial Select Sector SPDR Fund XLI
NYSEArca
$166,98-2,15 (-1,27 %)
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 | $166,98 | -1,27 % | $169,57 | $169,79 | $166,93 | 7,54M |
| 2026-09-29 | $169,13 | +0,21 % | $169,12 | $170,48 | $168,25 | 6,60M |
| 2026-09-28 | $168,78 | -0,97 % | $169,36 | $169,94 | $167,94 | 7,82M |
| 2026-09-25 | $170,43 | +0,95 % | $169,53 | $171,03 | $169,03 | 7,29M |
| 2026-09-24 | $168,83 | -0,75 % | $168,75 | $170,05 | $168,25 | 8,60M |
| 2026-09-23 | $170,10 | -0,10 % | $169,71 | $171,13 | $169,58 | 8,01M |
| 2026-09-22 | $170,27 | +0,17 % | $170,68 | $170,71 | $169,13 | 7,21M |
| 2026-09-21 | $169,98 | +0,14 % | $170,36 | $170,69 | $168,56 | 8,55M |
| 2026-09-18 | $169,75 | +0,44 % | $169,00 | $169,92 | $168,48 | 8,56M |
| 2026-09-17 | $169,01 | +0,18 % | $171,51 | $171,51 | $168,66 | 5,85M |
| 2026-09-16 | $168,71 | -0,08 % | $169,61 | $170,68 | $167,49 | 8,91M |
| 2026-09-15 | $168,85 | -0,64 % | $170,47 | $171,03 | $168,42 | 8,89M |
| 2026-09-14 | $169,93 | -1,42 % | $168,67 | $170,14 | $168,34 | 7,36M |
| 2026-09-11 | $172,37 | +1,07 % | $172,45 | $172,92 | $171,87 | 5,58M |
| 2026-09-10 | $170,55 | -0,72 % | $170,83 | $171,68 | $170,00 | 7,83M |
| 2026-09-09 | $171,79 | -1,51 % | $173,53 | $174,16 | $171,71 | 6,41M |
| 2026-09-08 | $174,42 | -0,48 % | $175,14 | $175,71 | $174,27 | 6,23M |
| 2026-09-04 | $175,27 | +0,41 % | $174,34 | $175,78 | $174,10 | 5,84M |
| 2026-09-03 | $174,56 | +1,03 % | $173,76 | $174,56 | $172,02 | 8,34M |
| 2026-09-02 | $172,78 | +0,03 % | $173,34 | $173,34 | $171,62 | 10,83M |
| 2026-09-01 | $172,73 | -1,37 % | $174,34 | $175,44 | $172,15 | 9,14M |
| 2026-08-31 | $175,13 | -1,13 % | $176,09 | $176,26 | $174,73 | 7,36M |
| 2026-08-28 | $177,14 | -0,93 % | $179,44 | $179,52 | $176,65 | 8,23M |
| 2026-08-27 | $178,80 | -0,85 % | $180,47 | $180,49 | $178,18 | 5,46M |
| 2026-08-26 | $180,34 | +1,09 % | $178,90 | $180,90 | $178,90 | 8,14M |
| 2026-08-25 | $178,40 | -0,34 % | $180,76 | $180,96 | $178,16 | 6,56M |
| 2026-08-24 | $179,00 | -0,69 % | $180,09 | $180,30 | $178,36 | 5,24M |
| 2026-08-21 | $180,25 | +0,27 % | $180,95 | $181,24 | $179,79 | 5,47M |
| 2026-08-20 | $179,77 | -1,20 % | $181,01 | $182,03 | $179,55 | 6,50M |
| 2026-08-19 | $181,95 | -0,88 % | $184,24 | $184,62 | $181,72 | 8,31M |
| 2026-08-18 | $183,57 | -1,48 % | $185,21 | $185,58 | $183,51 | 4,65M |
| 2026-08-17 | $186,32 | -0,10 % | $186,39 | $187,39 | $186,18 | 5,36M |
| 2026-08-14 | $186,51 | +0,39 % | $186,18 | $186,88 | $185,60 | 3,59M |
| 2026-08-13 | $185,79 | -0,05 % | $186,48 | $186,67 | $184,74 | 4,94M |
| 2026-08-12 | $185,88 | +0,10 % | $187,17 | $187,41 | $185,15 | 4,05M |
| 2026-08-11 | $185,70 | +0,60 % | $185,08 | $187,26 | $185,03 | 4,89M |
| 2026-08-10 | $184,60 | -0,31 % | $185,93 | $185,93 | $184,37 | 3,44M |
| 2026-08-07 | $185,18 | +0,23 % | $185,45 | $185,87 | $183,99 | 6,17M |
| 2026-08-06 | $184,76 | -0,85 % | $186,70 | $187,46 | $184,50 | 5,52M |
| 2026-08-05 | $186,35 | -0,03 % | $186,58 | $188,19 | $185,99 | 5,64M |
| 2026-08-04 | $186,40 | +1,77 % | $185,64 | $186,87 | $183,28 | 10,50M |
| 2026-08-03 | $183,16 | +1,85 % | $180,46 | $183,35 | $180,10 | 8,81M |
| 2026-07-31 | $179,84 | +0,81 % | $180,50 | $180,92 | $177,89 | 7,21M |
| 2026-07-30 | $178,39 | +0,98 % | $178,93 | $179,10 | $175,96 | 7,37M |
| 2026-07-29 | $176,66 | -3,19 % | $181,00 | $181,44 | $176,35 | 9,51M |
| 2026-07-28 | $182,49 | -0,39 % | $182,63 | $182,95 | $181,44 | 5,71M |
| 2026-07-27 | $183,20 | +0,30 % | $183,62 | $184,42 | $180,84 | 6,19M |
| 2026-07-24 | $182,66 | +0,40 % | $181,92 | $183,90 | $181,74 | 5,51M |
| 2026-07-23 | $181,94 | +1,73 % | $179,09 | $182,98 | $179,09 | 8,56M |
| 2026-07-22 | $178,85 | +0,11 % | $178,20 | $179,84 | $178,14 | 4,35M |
| 2026-07-21 | $178,66 | +0,30 % | $179,51 | $179,94 | $177,76 | 4,84M |
| 2026-07-20 | $178,12 | -0,72 % | $180,61 | $181,27 | $177,59 | 6,04M |
| 2026-07-17 | $179,41 | -0,41 % | $178,26 | $181,46 | $177,60 | 8,06M |
| 2026-07-16 | $180,15 | +0,05 % | $178,79 | $180,56 | $178,55 | 6,09M |
| 2026-07-15 | $180,06 | -0,22 % | $180,78 | $181,02 | $177,78 | 7,49M |
| 2026-07-14 | $180,45 | +0,04 % | $181,67 | $182,51 | $179,86 | 6,67M |
| 2026-07-13 | $180,37 | -0,85 % | $181,52 | $182,18 | $179,80 | 5,38M |
| 2026-07-10 | $181,92 | +0,45 % | $181,15 | $182,58 | $180,16 | 5,32M |
| 2026-07-09 | $181,11 | +0,38 % | $182,43 | $182,75 | $180,73 | 5,38M |
| 2026-07-08 | $180,42 | -1,07 % | $180,76 | $181,89 | $179,08 | 7,33M |
| 2026-07-07 | $182,38 | -1,71 % | $184,54 | $184,92 | $180,66 | 7,72M |
| 2026-07-06 | $185,56 | +0,90 % | $184,70 | $186,45 | $184,70 | 6,70M |
| 2026-07-02 | $183,91 | +0,30 % | $184,71 | $185,48 | $181,91 | 6,53M |
| 2026-07-01 | $183,36 | -1,01 % | $184,37 | $185,65 | $182,72 | 8,11M |
| 2026-06-30 | $185,23 | +1,35 % | $183,32 | $185,45 | $182,70 | 6,53M |
| 2026-06-29 | $182,76 | +0,86 % | $181,51 | $183,58 | $181,35 | 7,86M |
| 2026-06-26 | $181,20 | -1,59 % | $182,64 | $183,07 | $180,91 | 8,86M |
| 2026-06-25 | $184,12 | +2,17 % | $182,24 | $186,09 | $182,06 | 7,87M |
| 2026-06-24 | $180,21 | +1,16 % | $179,07 | $181,89 | $178,34 | 7,09M |
| 2026-06-23 | $178,15 | -2,01 % | $179,16 | $180,01 | $177,23 | 8,93M |
| 2026-06-22 | $181,80 | +0,49 % | $180,78 | $182,28 | $180,69 | 6,67M |
| 2026-06-18 | $180,91 | +0,73 % | $182,50 | $182,92 | $180,45 | 8,06M |
| 2026-06-17 | $179,60 | -0,14 % | $179,97 | $182,33 | $179,13 | 11,05M |
| 2026-06-16 | $179,85 | +0,65 % | $179,58 | $181,10 | $179,31 | 8,98M |
| 2026-06-15 | $178,68 | +1,42 % | $178,80 | $179,98 | $178,51 | 7,52M |
| 2026-06-12 | $176,18 | +0,59 % | $176,02 | $176,61 | $174,63 | 6,96M |
| 2026-06-11 | $175,15 | +3,24 % | $171,28 | $175,68 | $170,99 | 11,05M |
| 2026-06-10 | $169,66 | -3,38 % | $174,57 | $174,58 | $169,45 | 13,85M |
| 2026-06-09 | $175,60 | +1,13 % | $174,37 | $176,59 | $171,73 | 9,46M |
| 2026-06-08 | $173,63 | -0,32 % | $174,92 | $175,33 | $173,27 | 5,37M |
| 2026-06-05 | $174,18 | -1,12 % | $175,61 | $176,37 | $173,48 | 8,89M |
| 2026-06-04 | $176,16 | +1,21 % | $174,93 | $176,48 | $174,28 | 6,67M |
| 2026-06-03 | $174,05 | -0,08 % | $173,73 | $176,10 | $173,55 | 6,90M |
| 2026-06-02 | $174,19 | +1,04 % | $172,94 | $174,50 | $172,37 | 8,66M |
| 2026-06-01 | $172,40 | -0,42 % | $171,59 | $172,86 | $170,39 | 8,24M |
| 2026-05-29 | $173,13 | -0,39 % | $173,57 | $173,88 | $172,37 | 7,05M |
| 2026-05-28 | $173,80 | -0,29 % | $173,49 | $174,71 | $172,06 | 8,67M |
| 2026-05-27 | $174,30 | 0,00 % | $174,54 | $174,86 | $173,47 | 7,41M |
| 2026-05-26 | $174,30 | +1,47 % | $173,19 | $174,78 | $172,87 | 6,80M |
| 2026-05-22 | $171,77 | +0,73 % | $171,75 | $172,88 | $170,42 | 6,91M |