Deutsche Märkte geschlossen

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
74,87+1,70 (+2,32%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Jan. 202172,6674,9772,4574,8774,873.741.100
21. Jan. 202172,7673,5272,4773,1773,172.693.000
20. Jan. 202172,4572,9572,0272,5972,592.135.400
19. Jan. 202172,8073,0571,6672,3372,332.239.600
15. Jan. 202173,0573,1071,2671,9871,984.029.700
14. Jan. 202171,8374,1071,8373,7273,725.205.600
13. Jan. 202171,5072,2270,6871,5171,512.520.800
12. Jan. 202169,8271,8169,8271,8171,813.697.600
11. Jan. 202167,6069,7067,4769,6169,612.804.800
08. Jan. 202168,4868,9067,3268,1668,162.309.000
07. Jan. 202168,1068,6567,9068,1168,111.949.800
06. Jan. 202165,1268,1665,1267,6367,635.117.800
05. Jan. 202163,3665,1963,2664,9664,962.278.000
04. Jan. 202164,4964,6862,8663,5463,543.460.400
31. Dez. 202064,8464,9164,1264,3264,322.152.000
30. Dez. 202064,4765,3464,4564,9164,911.904.900
29. Dez. 202065,3265,3263,5864,2764,273.138.200
28. Dez. 202065,3765,5964,8265,0965,093.153.500
24. Dez. 202064,9365,1264,3064,7664,76918.800
23. Dez. 202064,6065,0464,3664,7764,772.354.000
22. Dez. 202064,0064,4763,6564,3164,312.313.300
21. Dez. 202062,1763,4461,9163,3563,351.937.500
21. Dez. 20200.251 Dividende
18. Dez. 202063,8964,0963,0363,3563,102.645.100
17. Dez. 202062,7663,5862,7063,5763,322.083.600
16. Dez. 202062,2762,6561,8562,4062,152.324.400
15. Dez. 202060,9662,2260,9562,2261,972.783.600
14. Dez. 202061,8761,9560,5660,6260,384.844.500
11. Dez. 202061,6462,1060,7061,2661,021.950.600
10. Dez. 202061,4462,1761,0461,9461,691.897.600
09. Dez. 202062,3862,7561,2462,0061,752.427.300
08. Dez. 202061,9762,6161,8162,3262,072.319.800
07. Dez. 202062,1862,3261,6361,9061,651.563.200
04. Dez. 202061,5562,2161,1962,2161,962.325.800
03. Dez. 202061,0061,9760,9361,4761,232.968.700
02. Dez. 202060,3560,8959,7960,8660,622.278.500
01. Dez. 202060,9461,1160,1860,8160,573.477.900
30. Nov. 202061,3061,4059,2460,0859,845.939.700
27. Nov. 202061,0461,3360,8161,2160,972.041.200
25. Nov. 202060,4560,9960,0560,6960,455.027.300
24. Nov. 202060,5060,9059,7860,7960,554.121.200
23. Nov. 202058,0159,9458,0159,7259,484.166.800
20. Nov. 202057,8358,1357,3557,5757,347.066.700
19. Nov. 202056,3257,6856,3057,6357,403.997.200
18. Nov. 202056,4957,4456,3356,3456,123.724.400
17. Nov. 202055,4756,5055,0956,2856,062.807.000
16. Nov. 202055,3856,0854,8756,0555,832.973.300
13. Nov. 202053,9454,7753,9454,5954,372.460.000
12. Nov. 202054,4754,6153,1253,5053,293.079.900
11. Nov. 202055,0855,0854,2954,7054,483.144.500
10. Nov. 202054,6355,0453,7554,6754,453.167.500
09. Nov. 202056,3856,5654,3354,3654,147.555.800
06. Nov. 202053,9754,2253,5253,7053,492.348.700
05. Nov. 202052,9754,2452,9753,9753,762.958.400
04. Nov. 202052,5852,9051,9852,3352,124.547.400
03. Nov. 202051,2652,7251,0752,4652,253.340.200
02. Nov. 202050,5150,8150,0150,6750,472.547.600
30. Okt. 202050,9951,3449,3949,8449,643.766.500
29. Okt. 202051,5451,7350,9551,2251,023.624.500
28. Okt. 202051,8652,3351,4751,5651,364.225.500
27. Okt. 202053,1353,3052,7752,8452,631.864.200
26. Okt. 202053,7354,0252,1453,0552,844.963.800
23. Okt. 202054,2254,4453,6254,4454,222.988.600
22. Okt. 202053,4754,1952,7853,9553,743.875.700
21. Okt. 202053,9054,2253,1953,4453,233.945.200
20. Okt. 202054,0154,5253,7253,7953,584.491.100
19. Okt. 202054,6255,1253,5553,6853,473.446.000
16. Okt. 202055,1555,2654,2854,2854,062.476.100
15. Okt. 202053,5255,0553,2754,8854,662.463.600
14. Okt. 202054,8155,1153,8654,0753,862.362.300
13. Okt. 202053,8554,7153,7154,5254,302.687.600
12. Okt. 202054,2654,5654,0254,0553,841.846.600
09. Okt. 202054,3254,6153,9554,0453,833.232.400
08. Okt. 202053,5254,0253,0254,0153,802.112.000
07. Okt. 202052,5053,3452,4853,1852,973.259.700
06. Okt. 202053,0653,3351,5451,7651,555.962.100
05. Okt. 202051,6352,8351,6352,7752,565.012.100
02. Okt. 202049,8451,4649,6651,2951,094.808.200
01. Okt. 202049,9651,0849,9151,0150,815.284.900
30. Sept. 202049,5050,1949,2949,6649,462.948.800
29. Sept. 202050,0450,0749,0849,3149,112.167.700
28. Sept. 202049,5250,1549,4850,0849,883.660.600
25. Sept. 202048,3749,0848,2848,8848,692.450.100
24. Sept. 202049,0549,3648,0248,5348,348.666.700
23. Sept. 202050,6651,1949,2249,2849,084.624.600
22. Sept. 202049,9150,6749,5950,6250,423.932.100
21. Sept. 202049,3049,5248,4349,2949,096.072.400
21. Sept. 20200.13 Dividende
18. Sept. 202050,7751,0049,7450,4150,085.265.300
17. Sept. 202050,1950,8750,0150,5650,233.522.900
16. Sept. 202051,1251,7250,8651,0550,722.989.500
15. Sept. 202051,3951,5050,7050,8150,482.595.000
14. Sept. 202050,4251,0450,2350,9450,612.636.600
11. Sept. 202050,7950,8449,4349,7749,444.672.700
10. Sept. 202051,4952,2250,4050,4450,113.211.500
09. Sept. 202050,6251,2650,4051,0550,722.162.000
08. Sept. 202050,2751,1049,8950,1849,854.381.100
04. Sept. 202051,8551,8649,3950,9250,595.152.400
03. Sept. 202052,9353,1351,0551,4051,065.466.200
02. Sept. 202053,3853,6652,3753,2752,924.261.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...