Deutsche Märkte geschlossen

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
77,38-1,16 (-1,48%)
Börsenschluss: 04:00PM EST
77,13 -0,25 (-0,32%)
Nachbörse: 07:54PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 202278,0079,2676,5477,3877,387.940.900
20. Jan. 202281,7383,2978,3078,5478,544.879.200
19. Jan. 202282,2583,0081,2281,2681,264.198.900
18. Jan. 202282,7083,0581,5081,8681,864.819.700
14. Jan. 202284,3785,2282,0283,6383,638.655.100
13. Jan. 202286,7287,1685,2185,4285,424.011.600
12. Jan. 202287,6188,1785,4186,1786,173.508.800
11. Jan. 202285,8987,4385,1787,1887,184.024.700
10. Jan. 202286,2286,5082,9485,7485,745.296.400
07. Jan. 202288,2689,1786,8887,1887,182.687.700
06. Jan. 202287,8589,1686,4988,2988,294.649.600
05. Jan. 202290,8291,3087,6987,7387,732.452.900
04. Jan. 202291,6392,2290,1090,7990,793.500.000
03. Jan. 202291,0093,0190,9991,5891,584.558.800
31. Dez. 202190,5491,4589,9790,2990,292.820.400
30. Dez. 202189,8691,8089,8690,8690,861.894.500
29. Dez. 202189,4590,2389,0189,8589,852.416.000
28. Dez. 202189,5190,7089,2489,3389,332.116.400
27. Dez. 202188,8389,8988,4389,7689,762.525.900
23. Dez. 202188,2789,1187,5388,7888,783.251.100
22. Dez. 202187,7188,0487,2987,9287,921.860.800
21. Dez. 202186,1287,8586,0987,7787,773.288.600
20. Dez. 202185,6185,9583,5485,1585,155.221.300
17. Dez. 202187,2088,5286,0487,9987,9911.433.900
16. Dez. 202190,7591,0987,1487,5487,545.094.100
15. Dez. 202189,2190,6087,2590,0890,086.397.600
14. Dez. 202188,7690,4888,3589,3789,373.657.200
13. Dez. 202192,2192,3388,7289,4489,444.774.700
10. Dez. 202192,9693,2091,0492,4392,432.886.600
09. Dez. 202193,7294,3692,4092,4392,432.460.800
08. Dez. 202194,8995,0193,8394,0594,052.512.900
07. Dez. 202193,9895,8193,9894,6694,663.434.100
06. Dez. 202191,7593,5490,7992,6392,633.534.300
03. Dez. 202192,8393,1989,9690,9690,964.748.300
02. Dez. 202191,2292,9790,7192,5692,563.699.300
01. Dez. 202195,7596,4190,7990,8090,805.284.300
30. Nov. 202196,0296,0992,9093,9393,935.687.000
29. Nov. 202198,7598,7995,7896,6296,623.698.000
26. Nov. 202197,1097,8295,8897,1897,185.487.500
24. Nov. 202199,6099,8598,3299,5899,582.826.600
23. Nov. 2021101,38102,0299,15100,97100,973.597.700
22. Nov. 2021101,94103,07100,61102,50102,506.133.300
19. Nov. 2021103,28103,32100,94101,05101,053.955.300
18. Nov. 2021103,29103,86102,09103,67103,674.111.500
17. Nov. 2021104,16104,31101,68101,77101,773.382.800
16. Nov. 2021102,91104,26102,27104,16104,162.823.600
15. Nov. 2021103,42103,70102,41103,07103,072.392.100
12. Nov. 2021102,24102,82101,81102,46102,462.600.100
11. Nov. 2021101,18102,14100,71101,64101,642.089.500
10. Nov. 2021101,68102,2199,80100,43100,431.957.100
09. Nov. 2021101,53102,84101,33102,47102,471.950.400
08. Nov. 2021102,23102,37101,33101,54101,541.964.800
05. Nov. 2021101,84102,73101,16101,69101,693.114.400
04. Nov. 2021100,80101,82100,30100,65100,653.315.200
03. Nov. 202197,07101,0797,02100,75100,756.680.600
02. Nov. 202196,4097,1795,6197,0397,032.793.700
01. Nov. 202194,5096,6194,5096,3996,393.232.100
29. Okt. 202193,5894,3693,1094,2994,292.926.900
28. Okt. 202192,4293,8592,3793,5493,541.564.800
27. Okt. 202194,1894,2691,8891,9191,912.331.700
26. Okt. 202196,3096,5094,0294,0794,071.754.000
25. Okt. 202194,6096,2294,5595,9895,986.224.600
22. Okt. 202194,8995,1593,9594,4894,481.551.600
21. Okt. 202193,4995,1393,3894,9894,982.093.200
20. Okt. 202193,1194,3792,9693,3593,351.796.400
19. Okt. 202193,6793,7592,4692,9892,982.366.400
18. Okt. 202191,4293,4691,3493,4393,432.147.000
15. Okt. 202192,9093,2091,6791,6791,672.923.100
14. Okt. 202190,9892,0990,6691,7591,752.208.600
13. Okt. 202190,0890,7189,2990,3690,362.827.200
12. Okt. 202189,5190,1989,0389,8089,802.533.500
11. Okt. 202190,7791,1989,0389,0389,032.274.700
08. Okt. 202191,7492,1090,7890,8490,841.575.900
07. Okt. 202190,6692,3990,6191,5991,592.660.100
06. Okt. 202189,4490,1688,7589,6389,633.814.800
05. Okt. 202190,7391,6190,0990,2690,262.887.000
04. Okt. 202190,7891,1889,7390,3790,374.453.400
01. Okt. 202190,7891,8889,2791,1891,188.324.100
30. Sept. 202194,0094,1590,2490,3290,3211.910.100
29. Sept. 202195,2796,1394,7294,8294,821.450.800
28. Sept. 202196,0996,7994,6994,7694,761.987.700
27. Sept. 202195,0796,9595,0796,6296,622.937.600
24. Sept. 202194,5595,3593,8594,9694,961.190.000
23. Sept. 202194,6196,1594,4895,3095,301.656.200
22. Sept. 202192,9695,0292,9694,2194,212.159.700
21. Sept. 202193,2093,9491,7992,3592,351.424.700
20. Sept. 202192,0993,3191,2592,5592,552.177.500
17. Sept. 202194,4895,1494,0894,3894,382.470.700
16. Sept. 202193,0694,6393,0394,2594,253.058.400
15. Sept. 202191,6093,1191,1492,9492,942.054.000
14. Sept. 202192,9792,9791,2691,6591,652.248.900
13. Sept. 202193,3093,4191,8692,5092,501.805.400
10. Sept. 202194,6494,8392,8092,8592,853.092.700
09. Sept. 202193,3494,8892,9594,2594,251.919.700
08. Sept. 202194,2694,4892,5993,3493,343.993.100
07. Sept. 202195,6996,1194,4094,4094,402.075.700
03. Sept. 202195,9396,2095,2095,6495,641.352.800
02. Sept. 202196,6496,9995,8695,9795,971.420.000
01. Sept. 202196,3796,9295,6796,6896,682.221.700
31. Aug. 202196,5096,7694,9495,9795,973.332.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...