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