Consumer Staples Select Sector SPDR Fund XLP
NYSEArca
$80,60-1,25 (-1,53 %)
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 | $80,60 | -1,53 % | $82,16 | $82,30 | $80,57 | 11,43M |
| 2026-09-29 | $81,85 | -0,52 % | $81,59 | $81,87 | $81,29 | 14,54M |
| 2026-09-28 | $82,28 | +0,27 % | $81,81 | $82,51 | $81,55 | 14,11M |
| 2026-09-25 | $82,06 | +0,44 % | $81,41 | $82,16 | $81,33 | 8,61M |
| 2026-09-24 | $81,70 | -0,89 % | $82,91 | $83,08 | $81,70 | 10,64M |
| 2026-09-23 | $82,43 | -0,36 % | $82,66 | $82,98 | $82,25 | 10,78M |
| 2026-09-22 | $82,73 | +0,99 % | $82,46 | $82,90 | $82,29 | 10,29M |
| 2026-09-21 | $81,92 | -1,06 % | $82,10 | $82,31 | $81,73 | 8,56M |
| 2026-09-18 | $82,80 | -0,83 % | $83,14 | $83,20 | $82,80 | 10,63M |
| 2026-09-17 | $83,49 | +0,19 % | $83,51 | $83,72 | $83,00 | 7,64M |
| 2026-09-16 | $83,33 | -0,48 % | $83,68 | $84,06 | $83,32 | 9,64M |
| 2026-09-15 | $83,73 | -0,82 % | $84,00 | $84,07 | $83,57 | 14,38M |
| 2026-09-14 | $84,42 | +1,25 % | $84,38 | $84,89 | $84,25 | 10,52M |
| 2026-09-11 | $83,38 | +0,35 % | $83,51 | $83,69 | $83,04 | 10,84M |
| 2026-09-10 | $83,09 | +0,05 % | $83,37 | $83,81 | $83,06 | 10,35M |
| 2026-09-09 | $83,05 | -1,15 % | $83,51 | $83,52 | $82,85 | 12,25M |
| 2026-09-08 | $84,02 | -0,66 % | $84,28 | $84,57 | $83,81 | 13,54M |
| 2026-09-04 | $84,58 | -0,80 % | $84,82 | $85,30 | $84,54 | 9,90M |
| 2026-09-03 | $85,26 | -0,32 % | $85,37 | $85,65 | $84,78 | 10,27M |
| 2026-09-02 | $85,53 | +0,33 % | $85,37 | $86,08 | $85,04 | 8,45M |
| 2026-09-01 | $85,25 | +0,32 % | $85,51 | $86,16 | $85,15 | 9,35M |
| 2026-08-31 | $84,98 | -0,55 % | $85,35 | $85,35 | $84,90 | 7,01M |
| 2026-08-28 | $85,45 | +0,43 % | $85,50 | $85,61 | $85,21 | 6,81M |
| 2026-08-27 | $85,08 | -1,38 % | $85,31 | $85,86 | $85,07 | 8,49M |
| 2026-08-26 | $86,27 | -0,29 % | $86,62 | $86,69 | $86,25 | 7,32M |
| 2026-08-25 | $86,52 | -1,06 % | $86,86 | $87,01 | $86,25 | 7,02M |
| 2026-08-24 | $87,45 | +1,70 % | $86,45 | $87,47 | $86,45 | 9,11M |
| 2026-08-21 | $85,99 | +0,79 % | $85,60 | $86,01 | $85,28 | 11,19M |
| 2026-08-20 | $85,32 | -1,41 % | $85,20 | $86,00 | $85,00 | 11,50M |
| 2026-08-19 | $86,54 | +1,12 % | $85,72 | $87,19 | $85,72 | 11,24M |
| 2026-08-18 | $85,58 | +1,06 % | $85,76 | $86,19 | $85,13 | 10,66M |
| 2026-08-17 | $84,68 | -1,64 % | $85,36 | $85,61 | $84,59 | 10,51M |
| 2026-08-14 | $86,09 | +0,10 % | $86,00 | $86,30 | $85,82 | 6,97M |
| 2026-08-13 | $86,00 | +1,08 % | $85,61 | $86,20 | $85,51 | 10,35M |
| 2026-08-12 | $85,08 | +0,46 % | $84,09 | $85,13 | $84,01 | 6,45M |
| 2026-08-11 | $84,69 | -0,31 % | $84,62 | $84,98 | $84,35 | 7,36M |
| 2026-08-10 | $84,95 | -0,20 % | $84,66 | $85,05 | $84,33 | 6,92M |
| 2026-08-07 | $85,12 | +0,01 % | $84,50 | $85,21 | $84,25 | 5,69M |
| 2026-08-06 | $85,11 | -0,26 % | $86,31 | $86,41 | $84,69 | 8,28M |
| 2026-08-05 | $85,33 | -0,05 % | $85,74 | $85,88 | $84,79 | 7,74M |
| 2026-08-04 | $85,37 | +0,60 % | $84,29 | $85,43 | $83,86 | 13,26M |
| 2026-08-03 | $84,86 | -0,22 % | $85,92 | $86,34 | $84,63 | 12,59M |
| 2026-07-31 | $85,05 | -0,49 % | $84,85 | $85,43 | $84,33 | 11,38M |
| 2026-07-30 | $85,47 | -2,16 % | $86,00 | $86,09 | $84,99 | 16,60M |
| 2026-07-29 | $87,36 | +0,34 % | $86,34 | $87,88 | $86,34 | 14,86M |
| 2026-07-28 | $87,06 | +1,99 % | $87,07 | $88,78 | $86,93 | 22,25M |
| 2026-07-27 | $85,36 | +1,46 % | $84,42 | $85,77 | $84,38 | 12,24M |
| 2026-07-24 | $84,13 | +1,11 % | $83,37 | $84,28 | $83,16 | 9,63M |
| 2026-07-23 | $83,21 | -1,39 % | $83,20 | $83,69 | $82,81 | 10,35M |
| 2026-07-22 | $84,38 | +0,38 % | $84,58 | $85,02 | $84,07 | 6,55M |
| 2026-07-21 | $84,06 | -0,94 % | $84,43 | $84,60 | $83,92 | 7,39M |
| 2026-07-20 | $84,86 | -0,39 % | $85,14 | $85,40 | $84,56 | 8,57M |
| 2026-07-17 | $85,19 | -0,72 % | $86,79 | $87,43 | $84,76 | 15,69M |
| 2026-07-16 | $85,81 | +2,80 % | $84,14 | $85,82 | $84,04 | 12,15M |
| 2026-07-15 | $83,47 | +0,06 % | $83,10 | $84,22 | $82,97 | 7,39M |
| 2026-07-14 | $83,42 | -1,38 % | $84,51 | $84,74 | $83,35 | 7,87M |
| 2026-07-13 | $84,59 | +0,56 % | $84,55 | $85,54 | $84,38 | 8,12M |
| 2026-07-10 | $84,12 | +1,11 % | $83,24 | $84,19 | $83,17 | 8,31M |
| 2026-07-09 | $83,20 | -1,41 % | $83,55 | $83,84 | $83,11 | 11,32M |
| 2026-07-08 | $84,39 | -0,55 % | $85,17 | $85,30 | $84,35 | 11,00M |
| 2026-07-07 | $84,86 | +0,90 % | $85,52 | $85,96 | $84,45 | 13,23M |
| 2026-07-06 | $84,10 | -1,05 % | $84,80 | $85,10 | $83,32 | 13,18M |
| 2026-07-02 | $84,99 | +2,03 % | $83,75 | $85,14 | $83,75 | 16,70M |
| 2026-07-01 | $83,30 | +0,28 % | $83,10 | $83,33 | $82,77 | 12,21M |
| 2026-06-30 | $83,07 | -1,54 % | $83,99 | $84,09 | $82,95 | 12,75M |
| 2026-06-29 | $84,37 | -0,40 % | $84,91 | $85,08 | $84,05 | 10,16M |
| 2026-06-26 | $84,71 | +0,92 % | $84,65 | $85,22 | $84,45 | 11,37M |
| 2026-06-25 | $83,94 | -0,59 % | $83,95 | $84,99 | $83,70 | 12,08M |
| 2026-06-24 | $84,44 | +0,86 % | $84,04 | $84,81 | $83,82 | 11,29M |
| 2026-06-23 | $83,72 | +1,87 % | $83,62 | $83,84 | $83,03 | 14,96M |
| 2026-06-22 | $82,18 | -1,34 % | $82,66 | $83,14 | $82,15 | 11,24M |
| 2026-06-18 | $83,30 | -0,45 % | $83,84 | $83,89 | $83,13 | 10,45M |
| 2026-06-17 | $83,68 | -2,23 % | $85,19 | $85,39 | $83,36 | 18,02M |
| 2026-06-16 | $85,59 | +0,13 % | $85,79 | $86,35 | $85,09 | 9,36M |
| 2026-06-15 | $85,48 | -0,40 % | $85,47 | $85,77 | $85,13 | 10,98M |
| 2026-06-12 | $85,82 | +0,65 % | $85,46 | $85,86 | $85,12 | 9,36M |
| 2026-06-11 | $85,27 | -0,26 % | $85,68 | $85,96 | $85,20 | 18,01M |
| 2026-06-10 | $85,49 | +1,65 % | $84,76 | $85,62 | $84,40 | 13,13M |
| 2026-06-09 | $84,10 | +1,24 % | $83,18 | $84,59 | $83,04 | 12,44M |
| 2026-06-08 | $83,07 | -0,44 % | $82,97 | $83,49 | $82,93 | 9,54M |
| 2026-06-05 | $83,44 | +1,71 % | $82,59 | $84,39 | $82,44 | 17,02M |
| 2026-06-04 | $82,04 | -0,15 % | $83,34 | $83,61 | $81,84 | 12,18M |
| 2026-06-03 | $82,16 | +0,40 % | $81,79 | $82,72 | $81,65 | 14,75M |
| 2026-06-02 | $81,83 | -0,24 % | $81,92 | $82,29 | $81,48 | 15,72M |
| 2026-06-01 | $82,03 | -1,06 % | $82,51 | $82,64 | $81,68 | 20,25M |
| 2026-05-29 | $82,91 | -1,80 % | $83,97 | $84,10 | $82,85 | 13,01M |
| 2026-05-28 | $84,43 | -0,18 % | $84,86 | $84,95 | $84,37 | 6,41M |
| 2026-05-27 | $84,58 | +1,14 % | $84,02 | $85,16 | $83,90 | 12,22M |
| 2026-05-26 | $83,63 | -1,38 % | $84,79 | $84,89 | $83,53 | 9,48M |
| 2026-05-22 | $84,80 | +0,17 % | $84,72 | $85,12 | $84,44 | 7,89M |