Deutsche Märkte geschlossen

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
67,02+0,65 (+0,98%)
Börsenschluss: 04:00PM EST
66,99 -0,03 (-0,04%)
Nachbörse: 07:00PM EST
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202265,3667,2265,3667,0267,023.323.700
01. Dez. 202267,2367,5566,0266,3766,376.862.800
30. Nov. 202266,2967,3265,3767,2867,287.705.100
29. Nov. 202265,8466,4165,5666,0066,003.624.200
28. Nov. 202266,0966,8765,7265,9865,984.236.300
25. Nov. 202266,5967,0166,3166,6066,601.507.200
23. Nov. 202266,1766,8065,8966,6466,643.291.700
22. Nov. 202265,8566,4565,4066,4266,423.864.800
21. Nov. 202264,5064,8164,1264,6764,673.087.700
18. Nov. 202266,0666,1164,1964,9564,954.800.000
17. Nov. 202263,3064,3662,8364,3364,336.770.100
16. Nov. 202264,1964,7263,6063,9663,966.744.600
15. Nov. 202266,5467,5566,0366,4366,436.044.000
14. Nov. 202264,9865,9464,6364,7664,765.294.200
11. Nov. 202264,2266,0863,9965,5665,564.566.900
10. Nov. 202262,4664,2962,1864,0664,066.380.600
09. Nov. 202261,1761,3459,3259,4159,414.839.000
08. Nov. 202261,8362,4460,5461,5861,584.532.000
07. Nov. 202261,2761,6260,0661,4061,404.573.200
04. Nov. 202262,0662,0659,7560,8260,824.424.900
03. Nov. 202259,9761,6359,5360,9360,933.859.500
02. Nov. 202263,0663,2660,3860,3860,385.286.900
01. Nov. 202263,7964,2362,6163,0263,023.573.200
31. Okt. 202263,0663,5462,5562,7562,753.895.500
28. Okt. 202262,0563,2761,1763,1763,175.121.400
27. Okt. 202262,4463,2261,9962,2462,243.719.300
26. Okt. 202262,0463,2461,5361,8461,843.325.900
25. Okt. 202259,6862,2659,6861,9661,964.739.400
24. Okt. 202259,3459,7758,1559,5859,583.960.100
21. Okt. 202257,5259,0057,1458,8458,843.640.100
20. Okt. 202258,1659,4457,2657,4357,434.987.800
19. Okt. 202259,2059,6257,3358,1858,184.393.800
18. Okt. 202260,4161,0659,2259,8459,844.067.000
17. Okt. 202258,6059,2958,5858,9658,963.876.900
14. Okt. 202259,7460,1457,3357,3357,334.166.900
13. Okt. 202257,2259,6956,2859,2359,237.036.300
12. Okt. 202258,6659,0058,0258,4858,483.506.300
11. Okt. 202257,9459,8657,2758,6358,634.476.300
10. Okt. 202258,4058,6857,2457,9957,992.619.800
07. Okt. 202258,8159,0557,7358,2658,264.143.800
06. Okt. 202259,9660,8759,3259,6259,623.285.200
05. Okt. 202259,3160,4358,6660,0160,013.749.100
04. Okt. 202259,3560,5159,3360,4760,475.737.600
03. Okt. 202257,1958,3556,1957,8157,814.631.700
30. Sept. 202256,5957,9755,3256,4456,447.558.000
29. Sept. 202258,8458,9156,7957,3257,325.657.000
28. Sept. 202258,2960,4658,2160,1060,105.919.700
27. Sept. 202258,3159,0057,3458,1058,103.674.600
26. Sept. 202258,4859,4857,3757,4757,473.324.700
23. Sept. 202258,2658,6257,3258,3858,384.600.300
22. Sept. 202260,5760,6858,8759,0759,074.348.900
21. Sept. 202261,6962,8660,6260,6260,624.279.200
20. Sept. 202262,3662,3660,6661,2961,293.769.000
19. Sept. 202261,6162,9861,5362,9362,933.842.200
16. Sept. 202262,5763,2261,8862,4962,496.201.600
15. Sept. 202263,0564,6162,8563,4163,416.180.900
14. Sept. 202263,5463,5562,0263,1763,175.696.200
13. Sept. 202264,8765,2463,0163,2763,274.620.800
12. Sept. 202266,5867,7566,3467,1567,153.913.400
09. Sept. 202264,5766,1264,4266,0166,013.765.400
08. Sept. 202263,5164,3062,8264,2564,253.980.800
07. Sept. 202262,3764,5662,2764,3964,394.963.300
06. Sept. 202263,0063,2361,4762,3762,374.694.700
02. Sept. 202264,2264,2262,3162,7062,705.133.100
01. Sept. 202262,7663,3661,9563,2763,275.025.000
31. Aug. 202264,9564,9563,2863,4263,426.930.200
30. Aug. 202266,0166,2664,1564,5764,575.267.400
29. Aug. 202264,9765,9264,5265,2865,285.310.600
26. Aug. 202268,1768,4665,4765,5565,554.719.800
25. Aug. 202266,5368,3566,0767,9167,912.921.800
24. Aug. 202266,8867,5566,1566,6366,633.465.700
23. Aug. 202267,7068,6667,2667,3567,353.073.700
22. Aug. 202268,1868,3067,0667,2367,237.351.600
19. Aug. 202270,8071,1469,0369,4269,425.854.000
18. Aug. 202271,9972,0770,9571,7271,723.019.400
17. Aug. 202273,1573,4971,7272,2372,235.286.500
16. Aug. 202271,8575,7971,5374,3574,357.422.200
15. Aug. 202270,9971,6570,7271,4871,482.711.100
12. Aug. 202270,7871,4369,7871,4271,423.258.600
11. Aug. 202270,0071,8969,9470,2370,235.471.200
10. Aug. 202268,6769,5668,0768,8968,893.916.400
09. Aug. 202268,6069,0166,3566,6666,664.410.600
08. Aug. 202267,5070,8867,5069,3269,327.948.300
05. Aug. 202265,4067,2965,1366,9166,913.768.500
04. Aug. 202266,4067,2066,0666,2166,213.845.300
03. Aug. 202265,2066,7164,9866,3166,313.698.400
02. Aug. 202264,8465,3363,9864,4664,463.120.300
01. Aug. 202263,3165,4062,9265,0965,095.271.600
29. Juli 202263,1363,7462,4163,6163,613.300.400
28. Juli 202262,0763,2260,7263,1163,114.710.500
27. Juli 202261,0962,1859,8561,8861,884.511.600
26. Juli 202261,0861,0860,1460,3260,324.527.800
25. Juli 202264,0164,0162,6462,9462,943.258.200
22. Juli 202264,6366,0463,2663,7663,765.181.400
21. Juli 202264,5164,8763,3164,8764,873.439.000
20. Juli 202263,3864,8462,7464,7664,765.005.200
19. Juli 202262,3063,7862,0463,5763,575.937.500
18. Juli 202261,2362,8861,2361,5161,515.426.300
15. Juli 202260,0160,4959,2660,4960,494.554.200
14. Juli 202259,0459,3358,3159,0759,075.162.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...