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