Consumer Discretionary Select Sector SPDR Fund XLY
NYSEArca
$108,84-0,31 (-0,28 %)
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 | $108,84 | -0,28 % | $109,26 | $109,70 | $108,61 | 5,64M |
| 2026-09-29 | $109,15 | +0,14 % | $109,35 | $109,57 | $108,68 | 7,69M |
| 2026-09-28 | $109,00 | -1,41 % | $109,64 | $109,93 | $108,91 | 6,45M |
| 2026-09-25 | $110,56 | +0,22 % | $110,67 | $110,92 | $109,65 |
| 6,13M |
| 2026-09-24 | $110,32 | -0,30 % | $110,16 | $110,90 | $109,62 | 5,00M |
| 2026-09-23 | $110,65 | -1,50 % | $111,71 | $112,08 | $110,36 | 6,96M |
| 2026-09-22 | $112,33 | +0,09 % | $112,98 | $113,29 | $111,98 | 7,64M |
| 2026-09-21 | $112,23 | +1,08 % | $111,54 | $112,61 | $111,12 | 4,98M |
| 2026-09-18 | $111,03 | -0,32 % | $111,46 | $111,77 | $110,63 | 5,42M |
| 2026-09-17 | $111,39 | +1,10 % | $112,04 | $112,24 | $111,17 | 4,51M |
| 2026-09-16 | $110,18 | -0,63 % | $111,10 | $111,46 | $109,63 | 8,87M |
| 2026-09-15 | $110,88 | -1,75 % | $112,53 | $112,63 | $110,56 | 12,69M |
| 2026-09-14 | $112,85 | -0,10 % | $112,31 | $113,28 | $112,11 | 5,28M |
| 2026-09-11 | $112,96 | +0,89 % | $112,87 | $113,25 | $112,55 | 4,54M |
| 2026-09-10 | $111,96 | -0,44 % | $111,49 | $112,65 | $111,02 | 5,81M |
| 2026-09-09 | $112,46 | -1,34 % | $112,96 | $113,27 | $112,27 | 7,68M |
| 2026-09-08 | $113,99 | -0,80 % | $114,47 | $114,63 | $113,75 | 7,82M |
| 2026-09-04 | $114,91 | -1,33 % | $115,26 | $115,74 | $114,46 | 5,12M |
| 2026-09-03 | $116,46 | +1,39 % | $115,93 | $117,07 | $115,83 | 5,66M |
| 2026-09-02 | $114,86 | +0,24 % | $114,99 | $115,11 | $114,25 | 4,24M |
| 2026-09-01 | $114,59 | -1,72 % | $115,42 | $115,62 | $114,32 | 5,88M |
| 2026-08-31 | $116,59 | -0,53 % | $116,56 | $117,14 | $116,29 | 4,91M |
| 2026-08-28 | $117,21 | +1,15 % | $116,71 | $117,57 | $116,38 | 4,51M |
| 2026-08-27 | $115,88 | -1,09 % | $116,54 | $116,62 | $115,81 | 5,23M |
| 2026-08-26 | $117,16 | -0,67 % | $117,69 | $117,84 | $116,75 | 3,27M |
| 2026-08-25 | $117,95 | -0,30 % | $118,41 | $118,57 | $117,75 | 4,16M |
| 2026-08-24 | $118,30 | +0,24 % | $118,38 | $118,79 | $118,07 | 4,66M |
| 2026-08-21 | $118,02 | +1,15 % | $117,44 | $118,43 | $116,74 | 6,56M |
| 2026-08-20 | $116,68 | -1,61 % | $117,05 | $117,40 | $116,38 | 5,16M |
| 2026-08-19 | $118,59 | +1,92 % | $116,90 | $119,06 | $116,73 | 7,53M |
| 2026-08-18 | $116,36 | -0,33 % | $116,70 | $117,58 | $116,07 | 5,29M |
| 2026-08-17 | $116,75 | -1,23 % | $117,96 | $117,96 | $116,49 | 6,88M |
| 2026-08-14 | $118,20 | -0,21 % | $118,47 | $119,18 | $118,09 | 3,84M |
| 2026-08-13 | $118,45 | +0,48 % | $118,04 | $118,93 | $117,89 | 4,52M |
| 2026-08-12 | $117,89 | -1,13 % | $119,32 | $119,32 | $117,55 | 4,49M |
| 2026-08-11 | $119,24 | -0,36 % | $119,67 | $119,96 | $119,11 | 3,79M |
| 2026-08-10 | $119,67 | -0,16 % | $119,23 | $119,86 | $118,86 | 4,47M |
| 2026-08-07 | $119,86 | +1,49 % | $118,52 | $120,44 | $118,50 | 5,08M |
| 2026-08-06 | $118,10 | -0,46 % | $118,61 | $118,80 | $117,71 | 4,83M |
| 2026-08-05 | $118,64 | +0,30 % | $119,28 | $119,64 | $118,07 | 6,12M |
| 2026-08-04 | $118,29 | +0,07 % | $117,53 | $118,57 | $117,12 | 10,50M |
| 2026-08-03 | $118,21 | +1,83 % | $117,64 | $119,12 | $117,64 | 10,04M |
| 2026-07-31 | $116,09 | +3,29 % | $115,44 | $116,39 | $114,97 | 13,16M |
| 2026-07-30 | $112,39 | +0,70 % | $112,17 | $112,80 | $111,46 | 8,07M |
| 2026-07-29 | $111,61 | -0,77 % | $111,95 | $113,59 | $111,44 | 7,53M |
| 2026-07-28 | $112,48 | +1,48 % | $111,66 | $112,53 | $111,25 | 6,02M |
| 2026-07-27 | $110,84 | +1,31 % | $110,87 | $111,36 | $110,30 | 6,98M |
| 2026-07-24 | $109,41 | +0,60 % | $109,10 | $109,94 | $108,65 | 8,21M |
| 2026-07-23 | $108,76 | -4,61 % | $110,48 | $110,59 | $108,29 | 12,65M |
| 2026-07-22 | $114,02 | -0,74 % | $114,90 | $115,23 | $113,82 | 7,11M |
| 2026-07-21 | $114,87 | +0,23 % | $114,64 | $115,17 | $114,28 | 6,56M |
| 2026-07-20 | $114,61 | -0,72 % | $116,22 | $116,22 | $114,38 | 7,80M |
| 2026-07-17 | $115,44 | -1,62 % | $115,91 | $116,87 | $115,32 | 10,28M |
| 2026-07-16 | $117,34 | +0,29 % | $117,12 | $118,22 | $116,86 | 6,06M |
| 2026-07-15 | $117,00 | +0,95 % | $116,46 | $117,81 | $116,46 | 9,07M |
| 2026-07-14 | $115,90 | -0,12 % | $116,01 | $116,40 | $115,46 | 6,67M |
| 2026-07-13 | $116,04 | -1,02 % | $117,20 | $117,52 | $115,62 | 5,98M |
| 2026-07-10 | $117,24 | +0,33 % | $117,59 | $117,89 | $116,48 | 5,97M |
| 2026-07-09 | $116,85 | +1,34 % | $114,72 | $116,88 | $114,55 | 8,52M |
| 2026-07-08 | $115,30 | -1,78 % | $116,31 | $116,32 | $114,44 | 15,04M |
| 2026-07-07 | $117,39 | -0,53 % | $118,92 | $119,12 | $117,11 | 9,19M |
| 2026-07-06 | $118,01 | +0,76 % | $117,53 | $118,19 | $116,10 | 9,06M |
| 2026-07-02 | $117,12 | -0,82 % | $118,63 | $119,21 | $116,58 | 10,88M |
| 2026-07-01 | $118,09 | +0,69 % | $117,78 | $119,16 | $116,90 | 9,86M |
| 2026-06-30 | $117,28 | +0,14 % | $116,23 | $117,57 | $116,23 | 5,17M |
| 2026-06-29 | $117,12 | +2,40 % | $115,21 | $117,54 | $115,04 | 10,59M |
| 2026-06-26 | $114,37 | +0,90 % | $113,20 | $115,46 | $113,16 | 8,95M |
| 2026-06-25 | $113,35 | -1,49 % | $114,65 | $115,06 | $113,13 | 7,15M |
| 2026-06-24 | $115,07 | +1,15 % | $114,15 | $116,96 | $113,93 | 8,30M |
| 2026-06-23 | $113,76 | -1,03 % | $113,95 | $114,66 | $113,47 | 9,20M |
| 2026-06-22 | $114,94 | -1,89 % | $115,99 | $116,92 | $114,87 | 7,56M |
| 2026-06-18 | $117,16 | +1,45 % | $116,65 | $117,66 | $115,54 | 8,73M |
| 2026-06-17 | $115,49 | -2,51 % | $117,81 | $118,17 | $115,18 | 9,07M |
| 2026-06-16 | $118,46 | -0,09 % | $118,67 | $119,46 | $118,34 | 6,05M |
| 2026-06-15 | $118,57 | +1,69 % | $118,61 | $119,51 | $118,31 | 6,59M |
| 2026-06-12 | $116,60 | +0,26 % | $117,02 | $117,02 | $114,82 | 7,66M |
| 2026-06-11 | $116,30 | +2,48 % | $114,12 | $116,46 | $113,44 | 8,68M |
| 2026-06-10 | $113,49 | -2,05 % | $115,46 | $115,68 | $113,38 | 7,52M |
| 2026-06-09 | $115,87 | +0,42 % | $116,16 | $117,59 | $114,25 | 8,20M |
| 2026-06-08 | $115,39 | +0,46 % | $114,77 | $116,02 | $114,77 | 6,31M |
| 2026-06-05 | $114,86 | -2,05 % | $117,40 | $118,10 | $114,57 | 7,70M |
| 2026-06-04 | $117,26 | +0,45 % | $117,96 | $118,19 | $117,04 | 4,97M |
| 2026-06-03 | $116,73 | -0,73 % | $116,63 | $117,62 | $116,13 | 6,09M |
| 2026-06-02 | $117,59 | -0,51 % | $117,52 | $118,27 | $116,56 | 8,22M |
| 2026-06-01 | $118,19 | -2,22 % | $119,69 | $119,83 | $117,97 | 11,01M |
| 2026-05-29 | $120,87 | -0,97 % | $121,60 | $122,18 | $120,83 | 7,26M |
| 2026-05-28 | $122,06 | +0,42 % | $121,10 | $122,19 | $120,57 | 7,59M |
| 2026-05-27 | $121,55 | +1,76 % | $120,69 | $121,95 | $120,55 | 13,12M |
| 2026-05-26 | $119,45 | +0,23 % | $119,73 | $120,24 | $118,70 | 5,01M |
| 2026-05-22 | $119,18 | +0,40 % | $119,16 | $119,87 | $118,98 | 5,29M |