Materials Select Sector SPDR Fund XLB
NYSEArca
$48,70-0,40 (-%0,81)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $48,70 | -%0,81 | $49,29 | $49,43 | $48,69 | 11,24M |
| 2026-09-29 | $49,10 | -%0,75 | $49,39 | $49,55 | $48,91 | 12,12M |
| 2026-09-28 | $49,47 | -%0,66 | $49,30 | $49,74 | $48,94 | 10,94M |
| 2026-09-25 | $49,80 | +%0,24 | $49,78 | $49,96 | $49,45 | 10,01M |
| 2026-09-24 | $49,68 | -%1,19 | $50,14 | $50,23 | $49,57 | 12,87M |
| 2026-09-23 | $50,28 | -%0,49 | $50,25 | $50,54 | $50,04 | 10,47M |
| 2026-09-22 | $50,53 | +%1,65 | $50,07 | $50,64 | $49,91 | 10,41M |
| 2026-09-21 | $49,71 | -%0,56 | $50,13 | $50,18 | $49,66 | 10,59M |
| 2026-09-18 | $49,99 | -%1,42 | $50,43 | $50,62 | $49,88 | 10,50M |
| 2026-09-17 | $50,71 | +%0,69 | $50,90 | $51,01 | $50,52 | 9,06M |
| 2026-09-16 | $50,36 | -%0,73 | $50,93 | $51,11 | $49,91 | 9,59M |
| 2026-09-15 | $50,73 | +%0,48 | $50,55 | $50,75 | $50,26 | 9,84M |
| 2026-09-14 | $50,49 | -%0,90 | $50,68 | $50,81 | $50,34 | 11,41M |
| 2026-09-11 | $50,95 | +%0,37 | $51,19 | $51,21 | $50,87 | 8,97M |
| 2026-09-10 | $50,76 | -%1,23 | $50,76 | $51,05 | $50,58 | 9,65M |
| 2026-09-09 | $51,39 | -%1,06 | $52,02 | $52,15 | $51,38 | 13,12M |
| 2026-09-08 | $51,94 | -%0,95 | $52,36 | $52,58 | $51,94 | 11,94M |
| 2026-09-04 | $52,44 | -%0,34 | $52,16 | $52,67 | $51,98 | 10,87M |
| 2026-09-03 | $52,62 | -%0,62 | $53,45 | $53,52 | $52,34 | 14,29M |
| 2026-09-02 | $52,95 | +%1,69 | $52,36 | $53,19 | $52,27 | 12,85M |
| 2026-09-01 | $52,07 | -%1,18 | $52,44 | $52,46 | $52,02 | 15,50M |
| 2026-08-31 | $52,69 | -%0,92 | $53,16 | $53,26 | $52,57 | 12,11M |
| 2026-08-28 | $53,18 | -%0,09 | $53,66 | $53,80 | $52,84 | 13,59M |
| 2026-08-27 | $53,23 | -%0,82 | $53,22 | $53,49 | $53,10 | 7,78M |
| 2026-08-26 | $53,67 | +%0,17 | $53,59 | $54,09 | $53,52 | 7,07M |
| 2026-08-25 | $53,58 | %0,00 | $53,48 | $53,65 | $53,01 | 8,18M |
| 2026-08-24 | $53,58 | +%0,07 | $54,01 | $54,19 | $53,28 | 12,84M |
| 2026-08-21 | $53,54 | +%2,14 | $53,07 | $53,72 | $52,95 | 14,47M |
| 2026-08-20 | $52,42 | -%0,19 | $52,10 | $53,04 | $52,04 | 9,37M |
| 2026-08-19 | $52,52 | +%1,43 | $52,52 | $53,15 | $52,28 | 10,88M |
| 2026-08-18 | $51,78 | -%0,88 | $52,22 | $52,31 | $51,75 | 7,77M |
| 2026-08-17 | $52,24 | -%0,57 | $52,35 | $52,44 | $52,07 | 7,65M |
| 2026-08-14 | $52,54 | +%0,44 | $52,46 | $52,65 | $52,27 | 7,48M |
| 2026-08-13 | $52,31 | -%0,51 | $52,60 | $52,78 | $52,22 | 10,41M |
| 2026-08-12 | $52,58 | -%1,24 | $53,45 | $53,48 | $52,54 | 9,84M |
| 2026-08-11 | $53,24 | +%0,11 | $53,07 | $53,60 | $53,00 | 11,45M |
| 2026-08-10 | $53,18 | +%0,61 | $52,81 | $53,20 | $52,61 | 11,93M |
| 2026-08-07 | $52,86 | +%1,32 | $52,34 | $52,94 | $52,17 | 13,07M |
| 2026-08-06 | $52,17 | -%0,89 | $52,63 | $52,86 | $52,01 | 9,00M |
| 2026-08-05 | $52,64 | +%1,23 | $52,59 | $52,96 | $52,45 | 12,07M |
| 2026-08-04 | $52,00 | +%1,94 | $51,31 | $52,07 | $51,03 | 16,88M |
| 2026-08-03 | $51,01 | +%1,15 | $50,74 | $51,04 | $50,35 | 11,96M |
| 2026-07-31 | $50,43 | -%2,34 | $50,91 | $51,05 | $50,21 | 18,33M |
| 2026-07-30 | $51,64 | -%0,19 | $52,21 | $52,31 | $51,28 | 10,87M |
| 2026-07-29 | $51,74 | -%1,15 | $52,34 | $52,34 | $51,33 | 13,74M |
| 2026-07-28 | $52,34 | +%1,85 | $52,00 | $52,78 | $51,88 | 11,77M |
| 2026-07-27 | $51,39 | +%0,25 | $51,47 | $51,63 | $51,09 | 8,70M |
| 2026-07-24 | $51,26 | +%1,93 | $50,32 | $51,27 | $50,21 | 12,19M |
| 2026-07-23 | $50,29 | -%1,04 | $50,42 | $50,97 | $50,12 | 10,93M |
| 2026-07-22 | $50,82 | +%1,44 | $50,33 | $50,97 | $50,30 | 10,22M |
| 2026-07-21 | $50,10 | +%0,14 | $50,50 | $50,54 | $49,85 | 8,70M |
| 2026-07-20 | $50,03 | -%0,99 | $50,64 | $50,73 | $49,88 | 10,68M |
| 2026-07-17 | $50,53 | -%0,71 | $50,80 | $51,45 | $50,39 | 8,67M |
| 2026-07-16 | $50,89 | +%0,77 | $50,31 | $50,93 | $50,28 | 7,15M |
| 2026-07-15 | $50,50 | -%0,28 | $50,66 | $50,84 | $50,11 | 12,32M |
| 2026-07-14 | $50,64 | +%0,12 | $51,15 | $51,45 | $50,59 | 8,76M |
| 2026-07-13 | $50,58 | -%0,61 | $50,97 | $51,35 | $50,36 | 9,03M |
| 2026-07-10 | $50,89 | +%1,25 | $50,29 | $51,11 | $50,29 | 7,51M |
| 2026-07-09 | $50,26 | +%0,20 | $50,37 | $50,55 | $50,12 | 10,53M |
| 2026-07-08 | $50,16 | -%2,62 | $51,00 | $51,04 | $49,89 | 13,28M |
| 2026-07-07 | $51,51 | -%0,90 | $51,96 | $52,12 | $51,30 | 12,30M |
| 2026-07-06 | $51,98 | -%0,06 | $51,92 | $52,04 | $51,35 | 20,09M |
| 2026-07-02 | $52,01 | +%1,94 | $51,40 | $52,03 | $51,30 | 12,37M |
| 2026-07-01 | $51,02 | +%0,37 | $50,72 | $51,47 | $50,48 | 14,13M |
| 2026-06-30 | $50,83 | +%0,34 | $51,07 | $51,19 | $50,67 | 8,33M |
| 2026-06-29 | $50,66 | -%1,82 | $51,28 | $51,40 | $50,25 | 12,73M |
| 2026-06-26 | $51,60 | -%0,46 | $51,57 | $51,89 | $51,38 | 9,23M |
| 2026-06-25 | $51,84 | +%1,33 | $51,41 | $52,19 | $51,27 | 9,66M |
| 2026-06-24 | $51,16 | +%0,57 | $50,87 | $51,53 | $50,79 | 12,43M |
| 2026-06-23 | $50,87 | -%1,45 | $51,07 | $51,48 | $50,79 | 10,27M |
| 2026-06-22 | $51,62 | -%0,37 | $51,18 | $51,82 | $51,15 | 9,09M |
| 2026-06-18 | $51,81 | -%0,40 | $52,22 | $52,43 | $51,76 | 11,93M |
| 2026-06-17 | $52,02 | -%1,33 | $52,52 | $53,31 | $51,86 | 16,23M |
| 2026-06-16 | $52,72 | +%0,42 | $52,69 | $53,09 | $52,64 | 8,43M |
| 2026-06-15 | $52,50 | +%0,61 | $52,87 | $53,20 | $52,47 | 14,99M |
| 2026-06-12 | $52,18 | +%1,87 | $51,71 | $52,36 | $51,52 | 15,19M |
| 2026-06-11 | $51,22 | +%3,27 | $50,07 | $51,33 | $50,00 | 12,44M |
| 2026-06-10 | $49,60 | -%2,30 | $50,75 | $50,86 | $49,57 | 9,68M |
| 2026-06-09 | $50,77 | +%1,62 | $50,59 | $50,82 | $49,84 | 13,51M |
| 2026-06-08 | $49,96 | -%1,32 | $50,61 | $50,81 | $49,91 | 10,99M |
| 2026-06-05 | $50,63 | -%1,92 | $51,41 | $51,65 | $50,50 | 12,40M |
| 2026-06-04 | $51,62 | -%0,02 | $51,83 | $52,20 | $51,44 | 9,69M |
| 2026-06-03 | $51,63 | +%0,21 | $51,35 | $52,03 | $51,24 | 12,44M |
| 2026-06-02 | $51,52 | +%1,18 | $50,82 | $51,67 | $50,72 | 19,93M |
| 2026-06-01 | $50,92 | -%0,45 | $50,65 | $51,05 | $50,13 | 24,54M |
| 2026-05-29 | $51,15 | -%0,41 | $51,28 | $51,58 | $51,11 | 11,73M |
| 2026-05-28 | $51,36 | +%0,35 | $51,07 | $51,47 | $50,61 | 10,57M |
| 2026-05-27 | $51,18 | +%0,37 | $51,01 | $51,37 | $50,98 | 9,01M |
| 2026-05-26 | $50,99 | +%1,39 | $50,68 | $51,17 | $50,65 | 8,24M |
| 2026-05-22 | $50,29 | +%0,54 | $50,33 | $50,50 | $49,99 | 6,95M |