The Communication Services Select Sector SPDR® ETF Fund

XLC
🏛️ Mexiko →
2,151.20
Letzte Aktualisierung: 2025-10-02
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
2025-10-02 2,144.00 2,151.20 2,144.00 2,151.20 0.0M
2025-10-01 2,138.00 2,152.84 2,138.00 2,152.84 0.0M
2025-09-30 2,167.00 2,179.24 2,167.00 2,179.24 0.0M
2025-09-29 2,181.00 2,181.00 2,175.00 2,175.00 0.0M
2025-09-26 2,171.50 2,171.50 2,171.50 2,171.50 0.0M
2025-09-25 2,167.77 2,167.77 2,167.77 2,167.77 0.0M
2025-09-24 2,163.00 2,165.02 2,160.00 2,165.02 0.0M
2025-09-23 2,173.50 2,173.50 2,173.50 2,173.50 0.0M
2025-09-22 2,176.00 2,176.00 2,176.00 2,176.00 0.0M
2025-09-18 2,182.76 2,182.76 2,182.76 2,182.76 0.0M
2025-09-12 2,165.00 2,165.00 2,165.00 2,165.00 0.0M
2025-09-11 2,146.11 2,153.00 2,146.11 2,153.00 0.0M
2025-09-08 2,147.00 2,147.00 2,146.00 2,146.00 0.0M
2025-09-05 2,130.00 2,130.00 2,130.00 2,130.00 0.0M
2025-09-03 2,112.00 2,112.00 2,101.00 2,104.00 0.0M
2025-09-02 2,076.00 2,076.00 2,060.00 2,060.00 0.0M
2025-08-29 2,070.00 2,075.00 2,070.00 2,075.00 0.0M
2025-08-28 2,076.00 2,076.00 2,076.00 2,076.00 0.0M
2025-08-26 2,071.00 2,071.00 2,071.00 2,071.00 0.0M
2025-08-25 2,082.00 2,100.00 2,082.00 2,100.00 0.0M
2025-08-22 2,069.50 2,069.50 2,069.50 2,069.50 0.0M
2025-08-21 2,060.00 2,060.00 2,060.00 2,060.00 0.0M
2025-08-20 2,058.00 2,058.00 2,055.00 2,055.00 0.0M
2025-08-18 2,082.00 2,119.97 2,080.80 2,080.80 0.0M
2025-08-15 2,090.50 2,090.50 2,090.50 2,090.50 0.0M
2025-08-14 2,089.77 2,089.77 2,089.77 2,089.77 0.0M
2025-08-13 2,069.00 2,069.50 2,069.00 2,069.50 0.0M
2025-08-12 2,046.50 2,046.50 2,046.40 2,046.40 0.0M
2025-08-08 2,000.00 2,000.00 2,000.00 2,000.00 0.0M
2025-08-07 2,005.00 2,005.00 2,005.00 2,005.00 0.1M
2025-08-06 2,000.00 2,013.00 1,989.00 2,010.00 0.0M
2025-08-04 2,026.20 2,044.00 2,026.20 2,044.00 0.0M
2025-08-01 2,034.65 2,034.65 1,969.40 2,013.00 0.0M
2025-07-31 2,031.00 2,031.00 2,031.00 2,031.00 0.0M
2025-07-30 2,012.00 2,012.00 2,012.00 2,012.00 0.0M
2025-07-29 1,997.68 1,997.68 1,989.85 1,989.85 0.0M
2025-07-25 1,997.70 1,999.00 1,995.80 1,995.80 0.0M
2025-07-24 2,029.80 2,029.80 2,018.71 2,018.71 0.0M
2025-07-23 2,006.40 2,007.00 2,006.40 2,007.00 0.0M
2025-07-22 2,005.00 2,005.00 2,005.00 2,005.00 0.0M
2025-07-21 2,008.00 2,008.00 2,008.00 2,008.00 0.0M
2025-07-18 1,982.12 1,982.12 1,981.00 1,981.00 0.0M
2025-07-17 2,003.77 2,003.77 2,003.77 2,003.77 0.0M
2025-07-16 1,981.00 2,000.00 1,981.00 2,000.00 0.0M
2025-07-15 2,008.00 2,008.00 2,008.00 2,008.00 0.0M
2025-07-11 1,978.99 1,978.99 1,978.99 1,978.99 0.0M
2025-07-10 1,988.00 1,990.40 1,988.00 1,990.40 0.0M
2025-07-09 2,000.00 2,000.00 1,989.90 1,996.00 0.0M
2025-07-08 1,996.61 1,996.61 1,988.52 1,988.52 0.0M
2025-07-07 2,013.50 2,013.50 2,013.50 2,013.50 0.0M
2025-07-03 1,980.00 1,980.00 1,980.00 1,980.00 0.0M
2025-07-02 2,013.50 2,013.50 2,013.10 2,013.10 0.0M
2025-07-01 2,017.00 2,017.00 2,014.90 2,014.90 0.0M
2025-06-30 2,040.00 2,040.00 2,027.00 2,027.00 0.0M
2025-06-27 2,015.70 2,015.70 2,015.70 2,015.70 0.0M
2025-06-26 1,996.81 2,005.33 1,996.81 2,005.33 0.0M
2025-06-25 2,002.17 2,002.17 1,988.00 1,988.00 0.0M
2025-06-23 1,962.00 1,964.61 1,962.00 1,964.61 0.0M
2025-06-20 1,976.81 1,976.81 1,976.81 1,976.81 0.0M
2025-06-18 1,978.00 1,978.00 1,976.00 1,976.00 0.0M
2025-06-17 1,970.00 1,974.45 1,970.00 1,974.45 0.0M
2025-06-11 1,987.69 1,987.69 1,975.00 1,975.00 0.0M
2025-06-10 1,989.15 1,989.15 1,989.15 1,989.15 0.0M
2025-06-09 1,982.84 1,982.84 1,970.10 1,970.10 0.0M
2025-06-06 1,980.00 1,983.00 1,980.00 1,983.00 0.0M
2025-06-05 1,964.80 1,964.80 1,964.80 1,964.80 0.0M
2025-06-04 1,962.00 1,963.00 1,960.00 1,963.00 0.0M
2025-05-30 1,953.63 1,953.63 1,953.63 1,953.63 0.8M
2025-05-28 1,981.18 1,981.18 1,981.18 1,981.18 0.0M
2025-05-27 1,950.00 1,956.00 1,950.00 1,956.00 0.0M
2025-05-22 1,951.00 1,951.00 1,950.00 1,950.00 0.0M
2025-05-21 1,970.00 1,970.43 1,965.15 1,970.43 0.0M
2025-05-20 1,966.00 1,966.97 1,966.00 1,966.97 0.0M
2025-05-16 1,978.29 1,978.29 1,977.70 1,977.70 0.0M
2025-05-15 1,962.00 1,962.00 1,962.00 1,962.00 0.0M
2025-05-14 1,944.00 1,944.00 1,944.00 1,944.00 0.0M
2025-05-13 1,950.00 1,951.82 1,950.00 1,951.82 0.0M
2025-05-12 1,944.29 1,946.00 1,936.48 1,936.48 0.0M
2025-05-09 1,894.48 1,894.48 1,894.48 1,894.48 0.0M
2025-05-08 1,917.00 1,917.00 1,917.00 1,917.00 0.0M
2025-05-07 1,931.29 1,931.29 1,897.00 1,897.00 0.0M
2025-05-06 1,921.98 1,921.98 1,916.00 1,916.00 0.0M
2025-05-05 1,925.67 1,927.14 1,925.67 1,927.14 0.0M
2025-05-02 1,914.96 1,914.96 1,912.50 1,912.50 0.0M
2025-04-30 1,854.80 1,854.80 1,854.80 1,854.80 0.0M
2025-04-29 1,856.58 1,856.58 1,854.57 1,854.57 0.0M
2025-04-28 1,840.50 1,850.00 1,840.50 1,850.00 0.0M
2025-04-25 1,855.00 1,855.00 1,835.00 1,835.00 0.0M
2025-04-24 1,834.00 1,841.00 1,834.00 1,841.00 0.0M
2025-04-23 1,824.60 1,824.60 1,802.67 1,802.80 0.0M
2025-04-22 1,762.30 1,779.00 1,761.76 1,777.89 0.0M
2025-04-21 1,775.00 1,775.00 1,730.00 1,735.90 0.0M
2025-04-15 1,848.63 1,848.63 1,848.62 1,848.62 0.0M
2025-04-11 1,844.30 1,844.30 1,844.30 1,844.30 0.0M
2025-04-10 1,866.00 1,866.00 1,826.00 1,826.00 0.5M
2025-04-09 1,882.00 1,895.70 1,882.00 1,895.60 0.0M
2025-04-08 1,805.92 1,805.92 1,778.00 1,784.43 0.0M
2025-04-07 1,842.01 1,842.01 1,842.01 1,842.01 0.0M
2025-04-04 1,842.61 1,842.61 1,789.00 1,789.00 0.0M
2025-04-03 1,940.00 1,940.00 1,845.00 1,845.00 0.0M
2025-04-02 1,981.00 1,981.00 1,965.00 1,965.00 0.0M
2025-04-01 1,972.00 1,972.00 1,966.00 1,966.96 0.0M
2025-03-31 1,953.12 1,956.00 1,952.00 1,952.00 0.0M
2025-03-27 2,009.09 2,009.09 2,009.09 2,009.09 0.0M
2025-03-26 2,003.00 2,003.00 2,003.00 2,003.00 0.0M
2025-03-25 1,985.00 2,000.00 1,985.00 2,000.00 0.0M
2025-03-24 1,985.00 1,985.00 1,985.00 1,985.00 0.0M
2025-03-20 2,035.00 2,035.00 2,035.00 2,035.00 0.0M
2025-03-19 1,937.96 1,937.96 1,937.96 1,937.96 0.0M
2025-03-18 1,907.03 1,915.80 1,907.03 1,915.50 0.0M
2025-03-14 1,916.00 1,916.00 1,914.00 1,916.00 0.0M
2025-03-13 1,904.00 1,913.00 1,904.00 1,913.00 0.0M
2025-03-12 1,963.66 1,963.66 1,963.00 1,963.00 0.0M
2025-03-11 1,946.00 1,946.00 1,946.00 1,946.00 0.0M
2025-03-10 1,989.00 1,989.00 1,985.30 1,987.46 0.0M
2025-03-07 1,995.00 2,025.00 1,994.00 2,025.00 0.0M
2025-03-06 2,060.00 2,060.00 2,025.00 2,025.00 0.0M
2025-03-05 2,033.63 2,069.00 2,033.62 2,069.00 0.0M
2025-03-03 2,097.64 2,097.64 2,085.00 2,085.00 0.0M
2025-02-28 2,082.37 2,082.37 2,077.60 2,077.61 0.0M
2025-02-27 2,080.00 2,081.00 2,060.00 2,060.00 0.0M
2025-02-26 2,093.48 2,093.48 2,071.00 2,071.00 0.0M
2025-02-25 2,084.00 2,100.00 2,084.00 2,089.00 0.0M
2025-02-24 2,115.00 2,120.60 2,115.00 2,120.60 0.0M
2025-02-21 2,124.00 2,124.00 2,101.01 2,104.00 0.0M
2025-02-19 2,134.50 2,143.69 2,134.50 2,142.00 0.0M
2025-02-18 2,124.17 2,125.00 2,111.18 2,111.18 0.0M
2025-02-14 2,139.20 2,139.20 2,139.20 2,139.20 0.0M
2025-02-13 2,134.00 2,134.00 2,127.14 2,127.14 0.0M
2025-02-12 2,109.80 2,115.34 2,109.80 2,115.34 0.0M
2025-02-11 2,118.00 2,118.57 2,118.00 2,118.57 0.0M
2025-02-10 2,120.00 2,125.40 2,120.00 2,125.10 0.0M
2025-02-07 2,117.38 2,120.97 2,117.38 2,120.97 0.0M
2025-02-06 2,103.28 2,103.28 2,095.00 2,103.00 0.0M
2025-02-05 2,114.00 2,114.00 2,114.00 2,114.00 0.0M
2025-02-04 2,117.00 2,118.00 2,117.00 2,118.00 0.0M
2025-01-30 2,086.71 2,090.20 2,086.71 2,090.20 0.0M
2025-01-29 2,096.76 2,096.76 2,094.00 2,094.00 0.0M
2025-01-28 2,080.00 2,082.00 2,080.00 2,082.00 0.0M
2025-01-24 2,016.00 2,032.98 2,013.68 2,032.98 0.0M
2025-01-23 2,022.90 2,022.90 2,009.05 2,009.05 0.0M
2025-01-22 2,034.00 2,034.00 2,030.00 2,030.00 0.0M
2025-01-21 2,034.00 2,035.00 2,033.00 2,033.87 0.0M
2025-01-15 1,988.00 1,988.00 1,988.00 1,988.00 0.0M
2025-01-14 1,956.86 1,956.86 1,953.10 1,953.10 0.1M
2025-01-13 1,981.94 1,981.94 1,977.74 1,980.70 0.0M
2025-01-10 1,980.00 1,980.00 1,980.00 1,980.00 0.0M
2025-01-08 1,976.34 1,984.80 1,970.90 1,984.80 0.0M
2025-01-07 2,009.31 2,009.31 1,980.00 1,991.90 0.0M
2025-01-03 2,019.97 2,026.68 2,019.97 2,026.68 0.0M