SPDR® S

GII
🏛️ Vereinigte Staaten →
69.38
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 68.83 69.38 68.83 69.38 0.0M
2025-09-25 68.99 69.14 68.75 69.01 0.0M
2025-09-24 69.15 69.24 69.00 69.15 0.0M
2025-09-23 69.02 69.26 68.94 69.13 0.0M
2025-09-22 68.54 69.13 68.54 69.13 0.0M
2025-09-19 68.72 68.72 68.37 68.52 0.0M
2025-09-18 68.49 68.81 68.31 68.57 0.0M
2025-09-17 69.12 69.40 68.90 68.95 0.1M
2025-09-16 69.55 69.60 69.09 69.12 0.0M
2025-09-15 69.72 69.78 69.53 69.53 0.0M
2025-09-12 69.18 69.59 69.18 69.48 0.0M
2025-09-11 68.86 69.42 68.86 69.39 0.0M
2025-09-10 68.32 68.73 68.32 68.65 0.2M
2025-09-09 68.01 68.35 67.97 68.08 0.0M
2025-09-08 68.34 68.34 67.78 67.87 0.0M
2025-09-05 68.36 68.45 67.78 68.08 0.0M
2025-09-04 68.10 68.21 67.84 68.01 0.0M
2025-09-03 67.84 67.98 67.70 67.90 0.0M
2025-09-02 67.69 67.99 67.58 67.89 0.0M
2025-08-29 68.73 68.77 68.55 68.55 0.0M
2025-08-28 68.78 69.10 68.78 69.01 0.0M
2025-08-27 68.75 69.01 68.52 68.89 0.0M
2025-08-26 68.93 69.06 68.72 68.95 0.0M
2025-08-25 69.57 69.57 68.91 68.95 0.0M
2025-08-22 69.68 70.01 69.68 69.90 0.0M
2025-08-21 69.71 69.95 69.56 69.62 0.0M
2025-08-20 69.60 69.86 69.53 69.71 0.0M
2025-08-19 69.18 69.38 69.08 69.29 0.0M
2025-08-18 69.33 69.33 69.07 69.16 0.0M
2025-08-15 69.36 69.57 69.24 69.35 0.0M
2025-08-14 69.21 69.33 69.01 69.21 0.0M
2025-08-13 69.33 69.38 69.05 69.38 0.0M
2025-08-12 68.78 69.14 68.54 69.14 0.0M
2025-08-11 68.57 68.74 68.51 68.59 0.0M
2025-08-08 68.98 69.02 68.52 68.52 0.0M
2025-08-07 68.38 68.81 68.38 68.74 0.0M
2025-08-06 68.41 68.57 67.97 68.39 0.0M
2025-08-05 68.42 68.50 68.00 68.24 0.0M
2025-08-04 67.94 68.40 67.94 68.40 0.0M
2025-08-01 67.27 67.52 67.10 67.44 0.0M
2025-07-31 66.88 67.34 66.88 67.23 0.1M
2025-07-30 67.29 67.65 67.15 67.29 0.0M
2025-07-29 66.89 67.32 66.89 67.32 0.0M
2025-07-28 67.35 67.35 66.71 66.85 0.0M
2025-07-25 67.59 67.59 67.29 67.46 0.0M
2025-07-24 67.48 67.60 67.41 67.41 0.0M
2025-07-23 67.66 67.82 67.34 67.66 0.0M
2025-07-22 67.43 67.59 67.27 67.53 0.0M
2025-07-21 67.59 67.67 67.16 67.22 0.0M
2025-07-18 67.08 67.47 67.08 67.22 0.0M
2025-07-17 66.57 66.92 66.53 66.84 0.0M
2025-07-16 66.48 66.67 66.29 66.65 0.1M
2025-07-15 66.98 66.98 66.21 66.38 0.0M
2025-07-14 66.78 67.23 66.78 67.23 0.0M
2025-07-11 66.76 66.90 66.61 66.81 0.0M
2025-07-10 66.45 66.98 66.36 66.98 0.0M
2025-07-09 66.52 66.68 66.33 66.68 0.0M
2025-07-08 66.45 66.68 65.99 66.35 0.0M
2025-07-07 66.79 66.94 66.51 66.67 0.0M
2025-07-03 67.06 67.23 66.95 67.17 0.0M
2025-07-02 67.13 67.18 66.79 67.17 0.0M
2025-07-01 67.45 67.45 66.96 67.32 0.1M
2025-06-30 66.89 67.35 66.72 67.33 0.0M
2025-06-27 66.88 67.12 66.58 66.79 0.1M
2025-06-26 66.48 66.89 66.40 66.89 0.0M
2025-06-25 66.40 66.40 65.91 66.12 0.1M
2025-06-24 66.27 66.63 66.06 66.62 0.0M
2025-06-23 65.65 66.16 65.65 66.07 0.0M
2025-06-20 65.99 66.00 65.71 65.80 0.0M
2025-06-18 66.00 66.09 65.84 65.87 0.0M
2025-06-17 66.51 66.51 65.78 65.88 0.0M
2025-06-16 67.02 67.20 66.30 66.39 0.0M
2025-06-13 66.61 66.81 66.45 66.67 0.0M
2025-06-12 66.55 67.03 66.55 67.03 0.0M
2025-06-11 66.45 66.63 66.37 66.42 0.0M
2025-06-10 66.27 66.42 66.00 66.28 0.1M
2025-06-09 66.41 66.47 66.09 66.10 0.0M
2025-06-06 66.63 66.64 66.27 66.63 0.0M
2025-06-05 66.23 66.54 66.23 66.32 0.0M
2025-06-04 66.72 66.79 66.22 66.32 0.0M
2025-06-03 66.74 66.79 66.32 66.55 0.0M
2025-06-02 66.11 66.71 66.05 66.68 0.0M
2025-05-30 66.53 67.10 66.48 67.09 0.0M
2025-05-29 66.58 66.64 66.26 66.62 0.0M
2025-05-28 66.63 66.63 66.16 66.30 0.0M
2025-05-27 67.15 67.15 66.80 66.80 0.0M
2025-05-23 66.02 66.78 65.83 66.76 0.0M
2025-05-22 66.22 66.22 65.77 66.00 0.0M
2025-05-21 67.05 67.26 66.35 66.35 0.0M
2025-05-20 66.84 67.16 66.84 67.00 0.0M
2025-05-19 66.20 66.83 66.16 66.83 0.0M
2025-05-16 66.06 66.36 65.79 66.36 0.0M
2025-05-15 65.28 65.98 65.28 65.97 0.0M
2025-05-14 64.87 64.97 64.53 64.88 0.0M
2025-05-13 64.62 65.13 64.54 64.96 0.0M
2025-05-12 65.30 65.30 64.07 64.35 0.3M
2025-05-09 65.29 65.29 64.98 65.13 0.0M
2025-05-08 65.76 65.76 64.86 64.86 0.2M
2025-05-07 65.41 65.88 65.34 65.83 0.0M
2025-05-06 65.07 65.58 65.07 65.50 0.0M
2025-05-05 64.96 64.99 64.63 64.91 0.1M
2025-05-02 64.66 64.87 64.65 64.87 0.0M
2025-05-01 64.27 64.61 63.95 64.11 0.1M
2025-04-30 64.07 64.22 63.53 64.17 0.0M
2025-04-29 64.25 64.29 64.10 64.25 0.0M
2025-04-28 64.08 64.27 63.86 64.27 0.0M
2025-04-25 64.11 64.11 63.77 63.95 0.0M
2025-04-24 63.64 64.07 63.45 63.99 0.0M
2025-04-23 63.54 63.67 63.01 63.24 0.0M
2025-04-22 62.74 63.39 62.74 63.17 0.0M
2025-04-21 62.66 62.76 61.61 62.08 0.1M
2025-04-17 62.86 63.37 62.83 63.13 0.0M
2025-04-16 62.23 62.78 62.10 62.21 0.0M
2025-04-15 61.79 62.36 61.79 62.04 0.0M
2025-04-14 61.39 62.07 61.38 61.81 0.1M
2025-04-11 60.16 61.14 59.83 61.10 0.0M
2025-04-10 59.40 60.12 58.92 59.82 0.0M
2025-04-09 57.43 60.50 56.62 60.07 0.1M
2025-04-08 59.50 59.50 56.70 57.32 0.2M
2025-04-07 57.36 59.05 57.00 57.84 0.0M
2025-04-04 61.53 61.53 58.76 58.97 0.1M
2025-04-03 63.11 63.45 62.57 62.64 0.0M
2025-04-02 62.31 62.84 62.28 62.84 0.1M
2025-04-01 61.96 62.29 61.60 62.27 0.0M
2025-03-31 61.53 62.13 61.53 62.00 0.1M
2025-03-28 61.81 61.91 61.71 61.76 0.0M
2025-03-27 61.78 62.00 61.61 61.63 0.0M
2025-03-26 62.09 62.09 61.59 61.72 0.0M
2025-03-25 62.09 62.09 61.71 61.81 0.0M
2025-03-24 61.70 62.02 61.57 61.85 0.0M
2025-03-21 61.73 61.73 61.37 61.47 0.0M
2025-03-20 61.39 61.92 61.38 61.92 0.0M
2025-03-19 61.45 61.95 61.36 61.74 0.0M
2025-03-18 61.75 61.75 61.28 61.37 0.0M
2025-03-17 61.19 62.00 61.19 61.92 0.0M
2025-03-14 60.23 61.20 60.23 61.20 0.0M
2025-03-13 59.79 59.96 59.64 59.77 0.0M
2025-03-12 59.85 60.09 59.58 59.87 0.0M
2025-03-11 60.15 60.15 59.59 59.87 0.1M
2025-03-10 59.84 60.16 59.36 60.06 0.0M
2025-03-07 59.63 60.15 59.41 60.13 0.0M
2025-03-06 59.55 59.77 59.26 59.39 0.0M
2025-03-05 60.22 60.47 60.01 60.39 0.0M
2025-03-04 60.36 60.87 59.87 60.29 0.0M
2025-03-03 60.91 61.12 60.15 60.45 0.0M
2025-02-28 59.99 60.52 59.99 60.52 0.0M
2025-02-27 60.75 60.75 59.87 59.92 0.1M
2025-02-26 60.55 60.92 60.46 60.62 0.0M
2025-02-25 60.77 60.77 59.80 60.40 0.0M
2025-02-24 61.23 61.23 60.71 60.74 0.0M
2025-02-21 61.45 61.45 60.62 60.80 0.0M
2025-02-20 61.33 61.61 60.94 61.51 0.0M
2025-02-19 61.34 61.61 61.34 61.55 0.0M
2025-02-18 61.39 61.77 61.33 61.67 0.1M
2025-02-14 61.73 61.91 61.38 61.38 0.0M
2025-02-13 61.30 61.66 61.27 61.63 0.0M
2025-02-12 60.81 61.41 60.81 61.31 0.0M
2025-02-11 61.06 61.34 60.72 61.34 0.0M
2025-02-10 60.86 61.18 60.86 61.17 0.0M
2025-02-07 60.85 60.90 60.44 60.63 0.0M
2025-02-06 61.12 61.12 60.51 60.81 0.0M
2025-02-05 61.03 61.30 60.90 61.06 0.0M
2025-02-04 60.22 60.74 60.13 60.50 0.0M
2025-02-03 59.52 60.70 59.46 60.55 0.1M
2025-01-31 61.15 61.15 60.24 60.24 0.0M
2025-01-30 61.07 61.42 60.94 61.14 0.0M
2025-01-29 60.20 60.70 60.16 60.36 0.0M
2025-01-28 60.24 60.40 59.85 60.40 0.1M
2025-01-27 61.28 61.28 60.09 60.49 0.0M
2025-01-24 61.44 61.86 61.42 61.73 0.0M
2025-01-23 61.45 61.76 61.41 61.56 0.0M
2025-01-22 61.75 61.75 61.16 61.20 0.0M
2025-01-21 61.72 62.27 61.72 62.25 0.0M
2025-01-17 61.10 61.66 61.10 61.44 0.0M
2025-01-16 60.43 61.01 60.42 61.01 0.0M
2025-01-15 60.68 60.87 60.45 60.49 0.1M
2025-01-14 59.35 59.95 59.35 59.84 0.1M
2025-01-13 58.83 59.00 58.57 58.92 0.1M
2025-01-10 59.38 59.45 58.98 59.09 0.0M
2025-01-08 59.54 59.71 59.19 59.69 0.0M
2025-01-07 60.34 60.41 59.96 60.00 0.0M
2025-01-06 60.54 60.54 60.05 60.12 0.0M
2025-01-03 59.99 60.25 59.88 60.07 0.0M
2025-01-02 59.53 59.83 59.41 59.74 0.1M