Health Care Select Sector SPDR Fund XLV
NYSEArca
$168,42-2,31 (-1,35 %)
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 | $168,42 | -1,35 % | $170,16 | $170,54 | $168,39 | 12,12M |
| 2026-09-29 | $170,73 | -0,31 % | $170,55 | $171,54 | $168,82 | 8,98M |
| 2026-09-28 | $171,26 | +0,33 % | $169,97 | $171,87 | $169,58 | 6,07M |
| 2026-09-25 | $170,70 | +0,49 % | $169,94 | $170,97 | $168,67 |
| 6,00M |
| 2026-09-24 | $169,87 | +0,63 % | $168,85 | $171,54 | $168,72 | 8,87M |
| 2026-09-23 | $168,80 | -0,64 % | $169,93 | $171,02 | $168,19 | 7,43M |
| 2026-09-22 | $169,89 | +0,52 % | $168,79 | $170,72 | $167,86 | 7,12M |
| 2026-09-21 | $169,01 | +0,37 % | $167,32 | $169,53 | $166,85 | 7,62M |
| 2026-09-18 | $168,39 | -0,25 % | $168,27 | $169,06 | $167,78 | 11,44M |
| 2026-09-17 | $168,81 | +0,62 % | $168,44 | $169,10 | $167,76 | 5,83M |
| 2026-09-16 | $167,77 | +0,07 % | $167,75 | $168,80 | $167,41 | 7,16M |
| 2026-09-15 | $167,66 | -0,05 % | $167,79 | $168,20 | $166,18 | 7,43M |
| 2026-09-14 | $167,75 | +1,45 % | $168,01 | $168,77 | $167,03 | 9,41M |
| 2026-09-11 | $165,36 | -0,18 % | $166,83 | $167,13 | $165,11 | 6,50M |
| 2026-09-10 | $165,66 | -0,55 % | $166,50 | $167,08 | $165,58 | 7,93M |
| 2026-09-09 | $166,58 | -0,33 % | $167,31 | $167,41 | $166,39 | 8,02M |
| 2026-09-08 | $167,13 | -2,52 % | $168,29 | $168,75 | $166,94 | 11,07M |
| 2026-09-04 | $171,45 | -1,04 % | $171,39 | $172,53 | $171,24 | 6,08M |
| 2026-09-03 | $173,26 | +0,18 % | $174,07 | $174,16 | $171,38 | 5,93M |
| 2026-09-02 | $172,95 | +0,75 % | $172,09 | $174,48 | $172,09 | 7,81M |
| 2026-09-01 | $171,67 | +0,66 % | $172,62 | $173,53 | $171,03 | 7,82M |
| 2026-08-31 | $170,54 | -0,36 % | $170,25 | $170,98 | $169,20 | 7,31M |
| 2026-08-28 | $171,16 | -0,24 % | $171,43 | $171,71 | $170,59 | 4,91M |
| 2026-08-27 | $171,58 | -1,13 % | $171,95 | $173,11 | $171,43 | 7,11M |
| 2026-08-26 | $173,54 | -1,00 % | $174,33 | $174,84 | $173,45 | 5,62M |
| 2026-08-25 | $175,29 | +0,34 % | $174,45 | $175,82 | $174,04 | 5,43M |
| 2026-08-24 | $174,70 | +0,05 % | $174,41 | $174,92 | $173,33 | 5,93M |
| 2026-08-21 | $174,62 | +1,29 % | $171,91 | $175,60 | $171,79 | 10,17M |
| 2026-08-20 | $172,39 | -1,87 % | $174,19 | $175,19 | $172,34 | 9,67M |
| 2026-08-19 | $175,68 | +3,51 % | $172,47 | $176,60 | $172,29 | 16,54M |
| 2026-08-18 | $169,73 | +1,60 % | $168,67 | $170,30 | $168,45 | 7,53M |
| 2026-08-17 | $167,05 | -0,19 % | $166,45 | $167,87 | $165,86 | 7,23M |
| 2026-08-14 | $167,37 | -0,60 % | $167,66 | $167,77 | $166,45 | 5,02M |
| 2026-08-13 | $168,38 | -0,04 % | $169,49 | $169,71 | $167,84 | 6,73M |
| 2026-08-12 | $168,44 | +0,26 % | $166,42 | $168,88 | $165,76 | 7,14M |
| 2026-08-11 | $168,01 | -0,26 % | $168,28 | $169,66 | $167,64 | 6,68M |
| 2026-08-10 | $168,44 | +1,67 % | $165,68 | $168,50 | $165,55 | 7,00M |
| 2026-08-07 | $165,68 | +0,75 % | $163,92 | $165,77 | $162,92 | 7,97M |
| 2026-08-06 | $164,45 | +0,18 % | $166,14 | $167,02 | $163,03 | 9,44M |
| 2026-08-05 | $164,16 | +1,27 % | $163,64 | $165,35 | $162,62 | 15,22M |
| 2026-08-04 | $162,10 | -0,09 % | $162,00 | $162,49 | $160,97 | 15,13M |
| 2026-08-03 | $162,24 | -0,19 % | $163,63 | $164,73 | $161,35 | 10,99M |
| 2026-07-31 | $162,55 | -0,59 % | $162,31 | $163,23 | $160,73 | 9,60M |
| 2026-07-30 | $163,52 | -1,64 % | $163,25 | $163,95 | $161,86 | 12,48M |
| 2026-07-29 | $166,24 | -0,61 % | $167,15 | $168,16 | $165,77 | 11,66M |
| 2026-07-28 | $167,26 | +2,36 % | $165,99 | $168,53 | $165,75 | 12,77M |
| 2026-07-27 | $163,40 | +0,51 % | $163,01 | $164,57 | $162,35 | 8,06M |
| 2026-07-24 | $162,57 | +0,70 % | $162,47 | $163,25 | $161,58 | 7,65M |
| 2026-07-23 | $161,44 | +1,26 % | $159,90 | $161,61 | $159,32 | 6,45M |
| 2026-07-22 | $159,43 | -0,51 % | $160,97 | $160,97 | $158,95 | 5,60M |
| 2026-07-21 | $160,25 | +0,63 % | $157,53 | $160,37 | $157,23 | 6,59M |
| 2026-07-20 | $159,25 | -1,14 % | $161,00 | $161,49 | $159,18 | 6,64M |
| 2026-07-17 | $161,09 | -0,44 % | $161,81 | $164,00 | $160,88 | 9,17M |
| 2026-07-16 | $161,80 | +2,22 % | $160,35 | $162,64 | $159,94 | 11,82M |
| 2026-07-15 | $158,29 | 0,00 % | $157,38 | $159,35 | $157,25 | 10,89M |
| 2026-07-14 | $158,29 | -1,93 % | $159,78 | $160,08 | $157,78 | 11,52M |
| 2026-07-13 | $161,41 | +0,35 % | $160,97 | $162,24 | $160,32 | 6,87M |
| 2026-07-10 | $160,84 | -0,82 % | $162,48 | $162,66 | $160,24 | 9,50M |
| 2026-07-09 | $162,17 | -0,08 % | $161,80 | $163,42 | $161,36 | 9,58M |
| 2026-07-08 | $162,30 | -1,30 % | $163,42 | $163,99 | $162,26 | 9,29M |
| 2026-07-07 | $164,44 | +1,53 % | $164,75 | $165,61 | $163,88 | 12,14M |
| 2026-07-06 | $161,96 | -1,09 % | $163,20 | $163,45 | $160,25 | 16,12M |
| 2026-07-02 | $163,74 | +2,63 % | $160,67 | $163,85 | $160,38 | 14,72M |
| 2026-07-01 | $159,54 | +0,55 % | $159,61 | $159,96 | $158,50 | 10,12M |
| 2026-06-30 | $158,66 | -1,29 % | $161,01 | $161,25 | $157,96 | 11,56M |
| 2026-06-29 | $160,74 | +0,25 % | $160,70 | $161,09 | $159,88 | 12,94M |
| 2026-06-26 | $160,34 | +3,03 % | $156,32 | $160,64 | $156,18 | 16,56M |
| 2026-06-25 | $155,63 | +1,49 % | $153,95 | $157,21 | $153,59 | 9,42M |
| 2026-06-24 | $153,35 | +0,77 % | $153,13 | $154,67 | $152,46 | 10,07M |
| 2026-06-23 | $152,18 | +1,41 % | $151,49 | $152,43 | $151,00 | 9,48M |
| 2026-06-22 | $150,06 | +0,44 % | $149,33 | $150,62 | $149,06 | 11,71M |
| 2026-06-18 | $149,40 | -0,87 % | $151,27 | $151,27 | $148,79 | 10,88M |
| 2026-06-17 | $150,71 | -1,46 % | $152,05 | $152,57 | $149,97 | 10,99M |
| 2026-06-16 | $152,94 | +0,03 % | $153,60 | $153,72 | $151,72 | 8,63M |
| 2026-06-15 | $152,89 | -0,60 % | $153,71 | $153,88 | $151,77 | 9,53M |
| 2026-06-12 | $153,81 | -0,18 % | $154,97 | $155,16 | $153,37 | 9,11M |
| 2026-06-11 | $154,09 | +0,81 % | $153,46 | $155,16 | $152,86 | 10,55M |
| 2026-06-10 | $152,85 | -1,11 % | $154,96 | $155,13 | $152,82 | 11,71M |
| 2026-06-09 | $154,57 | +1,26 % | $153,48 | $154,98 | $153,18 | 13,13M |
| 2026-06-08 | $152,65 | -0,24 % | $153,24 | $154,47 | $152,41 | 10,64M |
| 2026-06-05 | $153,01 | +0,61 % | $153,38 | $154,70 | $152,92 | 20,72M |
| 2026-06-04 | $152,08 | +3,07 % | $150,38 | $152,54 | $150,29 | 14,05M |
| 2026-06-03 | $147,55 | +0,79 % | $146,16 | $148,05 | $146,07 | 9,84M |
| 2026-06-02 | $146,40 | -0,97 % | $146,75 | $147,27 | $145,31 | 12,02M |
| 2026-06-01 | $147,84 | -1,09 % | $148,52 | $148,88 | $147,26 | 12,58M |
| 2026-05-29 | $149,47 | -0,93 % | $150,85 | $151,04 | $149,10 | 13,20M |
| 2026-05-28 | $150,88 | +1,40 % | $149,15 | $151,35 | $149,11 | 10,40M |
| 2026-05-27 | $148,79 | +0,19 % | $148,69 | $150,20 | $148,28 | 10,06M |
| 2026-05-26 | $148,51 | -0,92 % | $149,95 | $150,30 | $148,44 | 6,59M |
| 2026-05-22 | $149,89 | +1,17 % | $149,09 | $150,32 | $149,00 | 6,92M |