SPDR S&P US Con St Select Sector UCITS ETF Acc

ZPDS
🏛️ germany →
35.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 32.60 32.73 32.60 32.73 0.0M
2021-12-29 32.58 32.58 32.58 32.58 0.0M
2021-12-28 32.26 32.33 32.26 32.33 0.0M
2021-12-27 31.98 32.03 31.98 32.03 0.0M
2021-12-23 31.85 32.03 31.85 31.99 0.0M
2021-12-22 31.79 31.79 31.74 31.78 0.0M
2021-12-21 32.14 32.14 31.86 31.86 0.0M
2021-12-20 31.68 31.75 31.61 31.62 0.0M
2021-12-17 32.22 32.38 31.99 31.99 0.0M
2021-12-16 32.30 32.39 32.30 32.39 0.0M
2021-12-15 31.84 31.98 31.84 31.98 0.0M
2021-12-14 31.85 31.92 31.82 31.90 0.0M
2021-12-13 31.48 31.54 31.43 31.54 0.0M
2021-12-10 30.92 31.16 30.92 31.16 0.0M
2021-12-09 30.54 30.72 30.54 30.72 0.0M
2021-12-08 30.86 30.96 30.86 30.93 0.0M
2021-12-07 30.92 31.14 30.92 31.14 0.0M
2021-12-06 30.48 30.87 30.37 30.87 0.0M
2021-12-03 29.85 30.15 29.85 30.15 0.0M
2021-12-02 29.75 29.75 29.75 29.75 0.0M
2021-12-01 29.87 29.94 29.76 29.94 0.0M
2021-11-30 30.20 30.24 30.15 30.15 0.0M
2021-11-29 30.90 30.90 30.55 30.58 0.0M
2021-11-26 30.50 30.67 30.50 30.64 0.0M
2021-11-25 31.14 31.14 31.03 31.06 0.0M
2021-11-24 31.09 31.09 31.04 31.04 0.0M
2021-11-23 30.76 30.85 30.76 30.85 0.0M
2021-11-22 30.65 30.65 30.58 30.58 0.0M
2021-11-19 30.52 30.61 30.52 30.61 0.0M
2021-11-18 30.68 30.68 30.57 30.57 0.0M
2021-11-17 30.72 30.77 30.72 30.77 0.0M
2021-11-16 30.71 30.85 30.71 30.77 0.0M
2021-11-15 30.38 30.70 30.38 30.70 0.0M
2021-11-12 30.44 30.51 30.44 30.51 0.0M
2021-11-11 30.40 30.40 30.37 30.37 0.0M
2021-11-10 29.97 30.11 29.97 30.11 0.0M
2021-11-09 29.75 29.94 29.75 29.91 0.0M
2021-11-08 30.07 30.23 30.07 30.21 0.0M
2021-11-05 29.97 30.21 29.97 30.21 0.0M
2021-11-04 29.95 30.07 29.95 30.07 0.0M
2021-11-03 29.61 29.79 29.61 29.79 0.0M
2021-11-02 29.36 29.68 29.36 29.68 0.0M
2021-11-01 29.53 29.54 29.38 29.38 0.0M
2021-10-29 29.09 29.30 29.09 29.28 0.0M
2021-10-28 29.31 29.32 29.20 29.22 0.0M
2021-10-27 29.50 29.51 29.31 29.31 0.0M
2021-10-26 29.38 29.42 29.37 29.41 0.0M
2021-10-25 29.24 29.35 29.24 29.35 0.0M
2021-10-22 29.11 29.15 29.11 29.15 0.0M
2021-10-21 29.03 29.11 29.03 29.11 0.0M
2021-10-20 28.90 29.17 28.90 29.15 0.0M
2021-10-19 28.98 29.02 28.79 28.83 0.0M
2021-10-18 29.21 29.21 29.03 29.03 0.0M
2021-10-15 29.37 29.37 29.30 29.33 0.0M
2021-10-14 29.09 29.11 29.02 29.11 0.0M
2021-10-13 28.96 28.96 28.81 28.81 0.0M
2021-10-12 28.84 29.07 28.84 29.07 0.0M
2021-10-11 28.91 28.95 28.90 28.95 0.0M
2021-10-08 29.07 29.07 29.00 29.04 0.0M
2021-10-07 29.08 29.23 29.02 29.23 0.0M
2021-10-06 28.42 28.71 28.42 28.71 0.0M
2021-10-05 28.39 28.64 28.39 28.62 0.0M
2021-10-04 28.33 28.38 28.28 28.28 0.0M
2021-10-01 28.32 28.40 28.32 28.40 0.0M
2021-09-30 29.10 29.10 28.60 28.60 0.0M
2021-09-29 28.60 28.93 28.60 28.93 0.0M
2021-09-28 28.80 28.80 28.42 28.42 0.0M
2021-09-27 28.98 28.98 28.94 28.98 0.0M
2021-09-24 28.79 28.88 28.78 28.88 0.0M
2021-09-23 28.84 28.85 28.79 28.85 0.0M
2021-09-22 28.71 28.81 28.70 28.81 0.0M
2021-09-21 28.79 28.93 28.79 28.93 0.0M
2021-09-20 28.75 28.87 28.75 28.87 0.0M
2021-09-17 29.02 29.02 28.97 29.02 0.0M
2021-09-16 29.00 29.10 29.00 29.10 0.0M
2021-09-15 28.92 29.03 28.81 29.03 0.0M
2021-09-14 29.08 29.08 29.00 29.00 0.0M
2021-09-13 29.08 29.13 29.03 29.03 0.0M
2021-09-10 29.06 29.06 28.92 28.92 0.0M
2021-09-09 29.14 29.16 29.13 29.13 0.0M
2021-09-08 28.96 29.20 28.86 29.20 0.0M
2021-09-07 29.22 29.26 29.00 29.00 0.0M
2021-09-06 29.21 29.30 29.21 29.30 0.0M
2021-09-03 29.24 29.24 29.14 29.14 0.0M
2021-09-02 29.18 29.28 29.18 29.21 0.0M
2021-09-01 29.20 29.20 29.15 29.15 0.0M
2021-08-31 29.07 29.07 29.07 29.07 0.0M
2021-08-30 28.96 29.09 28.94 29.09 0.0M
2021-08-27 28.95 29.02 28.95 28.98 0.0M
2021-08-26 29.04 29.08 29.04 29.08 0.0M
2021-08-25 29.18 29.21 29.18 29.21 0.0M
2021-08-24 29.44 29.44 29.20 29.20 0.0M
2021-08-23 29.67 29.67 29.50 29.50 0.0M
2021-08-20 29.52 29.69 29.45 29.62 0.0M
2021-08-19 29.19 29.49 29.19 29.44 0.0M
2021-08-18 29.66 29.66 29.45 29.47 0.0M
2021-08-17 29.41 29.72 29.36 29.72 0.0M
2021-08-16 29.20 29.44 29.19 29.44 0.0M
2021-08-13 29.17 29.24 29.08 29.20 0.0M
2021-08-12 29.16 29.21 29.16 29.21 0.0M
2021-08-11 29.13 29.19 29.10 29.12 0.0M
2021-08-10 28.84 29.13 28.84 29.09 0.0M
2021-08-09 28.63 28.83 28.63 28.83 0.0M
2021-08-06 28.52 28.61 28.52 28.61 0.0M
2021-08-05 28.42 28.50 28.42 28.50 0.0M
2021-08-04 28.66 28.71 28.66 28.71 0.0M
2021-08-03 28.61 28.71 28.59 28.70 0.0M
2021-08-02 28.80 28.80 28.66 28.66 0.0M
2021-07-30 28.46 28.83 28.46 28.73 0.0M
2021-07-29 28.54 28.56 28.54 28.54 0.0M
2021-07-28 28.85 28.89 28.63 28.63 0.0M
2021-07-27 28.81 28.81 28.76 28.76 0.0M
2021-07-26 28.77 28.83 28.77 28.83 0.0M
2021-07-23 28.56 28.88 28.52 28.88 0.0M
2021-07-22 28.55 28.55 28.35 28.35 0.0M
2021-07-21 28.69 28.79 28.56 28.56 0.0M
2021-07-20 28.66 28.84 28.66 28.84 0.0M
2021-07-19 28.56 28.64 28.36 28.36 0.0M
2021-07-16 28.58 28.64 28.58 28.64 0.0M
2021-07-15 28.32 28.46 28.32 28.46 0.0M
2021-07-14 28.23 28.41 28.23 28.41 0.0M
2021-07-13 28.09 28.35 28.09 28.35 0.0M
2021-07-12 28.11 28.11 28.04 28.10 0.0M
2021-07-09 28.02 28.19 28.02 28.11 0.0M
2021-07-08 28.19 28.19 27.98 28.05 0.0M
2021-07-07 28.04 28.06 28.03 28.03 0.0M
2021-07-06 27.99 28.08 27.98 28.03 0.0M
2021-07-05 28.01 28.07 28.01 28.04 0.0M
2021-07-02 28.03 28.20 28.03 28.20 0.0M
2021-07-01 28.18 28.18 28.06 28.06 0.0M
2021-06-30 27.79 28.04 27.77 28.04 0.0M
2021-06-29 27.83 27.96 27.83 27.85 0.0M
2021-06-28 27.85 27.87 27.77 27.83 0.0M
2021-06-25 27.58 27.73 27.56 27.73 0.0M
2021-06-24 27.52 27.52 27.48 27.48 0.0M
2021-06-23 27.76 27.76 27.57 27.57 0.0M
2021-06-22 27.73 27.80 27.68 27.80 0.0M
2021-06-21 27.39 27.47 27.39 27.45 0.0M
2021-06-18 27.84 27.84 27.56 27.56 0.0M
2021-06-17 27.46 27.80 27.46 27.80 0.0M
2021-06-16 27.58 27.62 27.46 27.46 0.0M
2021-06-15 27.70 27.72 27.59 27.59 0.0M
2021-06-14 27.77 27.82 27.68 27.68 0.0M
2021-06-11 27.57 27.67 27.52 27.66 0.0M
2021-06-10 27.43 27.48 27.43 27.48 0.0M
2021-06-09 27.52 27.52 27.40 27.51 0.0M
2021-06-08 27.73 27.75 27.57 27.57 0.0M
2021-06-07 27.76 27.85 27.59 27.61 0.0M
2021-06-04 27.84 27.85 27.84 27.85 0.0M
2021-06-03 27.52 27.72 27.42 27.72 0.0M
2021-06-02 27.39 27.41 27.39 27.39 0.0M
2021-06-01 27.45 27.48 27.45 27.48 0.0M
2021-05-31 27.45 27.53 27.36 27.36 0.0M
2021-05-28 27.58 27.58 27.53 27.54 0.0M
2021-05-27 27.56 27.62 27.56 27.59 0.0M
2021-05-26 27.56 27.62 27.52 27.61 0.0M
2021-05-25 27.64 27.64 27.44 27.44 0.0M
2021-05-21 27.50 27.50 27.50 27.50 0.0M
2021-05-20 27.33 27.49 27.33 27.49 0.0M
2021-05-19 27.19 27.34 27.19 27.24 0.0M
2021-05-18 27.61 27.61 27.45 27.45 0.0M
2021-05-17 27.63 27.63 27.60 27.62 0.0M
2021-05-14 27.75 27.75 27.66 27.68 0.0M
2021-05-13 27.34 27.70 27.20 27.70 0.0M
2021-05-12 27.44 27.54 27.40 27.40 0.0M
2021-05-11 27.61 27.73 27.46 27.46 0.0M
2021-05-10 27.54 27.84 27.53 27.84 0.0M
2021-05-07 27.73 27.73 27.54 27.54 0.0M
2021-05-06 27.50 27.70 27.50 27.70 0.0M
2021-05-05 27.54 27.63 27.41 27.41 0.0M
2021-05-04 27.55 27.66 27.51 27.51 0.0M
2021-05-03 27.45 27.51 27.41 27.50 0.0M
2021-04-30 27.09 27.30 27.09 27.30 0.0M
2021-04-29 26.93 27.13 26.93 27.13 0.0M
2021-04-28 27.00 27.03 26.92 26.92 0.0M
2021-04-27 27.01 27.01 27.01 27.01 0.0M
2021-04-26 27.22 27.26 26.94 26.94 0.0M
2021-04-23 27.50 27.50 27.36 27.36 0.0M
2021-04-22 27.62 27.65 27.59 27.65 0.0M
2021-04-21 27.50 27.65 27.50 27.62 0.0M
2021-04-20 27.36 27.36 27.22 27.30 0.0M
2021-04-19 27.58 27.59 27.42 27.42 0.0M
2021-04-16 27.45 27.58 27.45 27.58 0.0M
2021-04-15 27.28 27.51 27.28 27.51 0.0M
2021-04-14 27.33 27.33 27.23 27.23 0.0M
2021-04-13 27.53 27.61 27.32 27.32 0.0M
2021-04-12 27.37 27.46 27.37 27.39 0.0M
2021-04-09 27.48 27.55 27.48 27.53 0.0M
2021-04-08 27.54 27.54 27.45 27.45 0.0M
2021-04-07 27.58 27.59 27.46 27.46 0.0M
2021-04-06 27.61 27.68 27.59 27.63 0.0M
2021-04-01 27.61 27.61 27.38 27.41 0.0M
2021-03-31 27.65 27.65 27.61 27.64 0.0M
2021-03-30 27.88 27.98 27.75 27.75 0.0M
2021-03-29 27.39 27.77 27.39 27.77 0.0M
2021-03-26 27.13 27.26 27.09 27.26 0.0M
2021-03-25 26.81 26.94 26.76 26.94 0.0M
2021-03-24 26.79 26.82 26.79 26.80 0.0M
2021-03-23 26.43 26.63 26.43 26.63 0.0M
2021-03-22 26.21 26.21 26.18 26.21 0.0M
2021-03-19 26.04 26.33 26.04 26.28 0.0M
2021-03-18 26.22 26.22 26.08 26.08 0.0M
2021-03-17 26.34 26.39 26.28 26.34 0.0M
2021-03-16 26.27 26.27 26.21 26.21 0.0M
2021-03-15 26.06 26.19 26.06 26.18 0.0M
2021-03-12 25.87 26.02 25.87 25.97 0.0M
2021-03-11 26.10 26.10 25.91 25.91 0.0M
2021-03-10 25.70 25.96 25.70 25.96 0.0M
2021-03-09 25.89 25.90 25.77 25.90 0.0M
2021-03-08 25.57 25.76 25.57 25.70 0.0M
2021-03-05 24.85 25.19 24.85 25.19 0.0M
2021-03-04 24.83 25.14 24.78 25.14 0.0M
2021-03-03 25.00 25.00 24.85 24.91 0.0M
2021-03-02 25.05 25.05 25.03 25.03 0.0M
2021-03-01 24.93 25.18 24.86 25.15 0.0M
2021-02-26 24.83 25.12 24.83 25.12 0.0M
2021-02-25 25.27 25.27 25.09 25.13 0.0M
2021-02-24 25.16 25.21 25.16 25.21 0.0M
2021-02-23 25.24 25.29 25.23 25.29 0.0M
2021-02-22 25.14 25.18 25.12 25.18 0.0M
2021-02-19 25.60 25.60 25.41 25.41 0.0M
2021-02-18 25.69 25.69 25.48 25.61 0.0M
2021-02-17 25.57 25.83 25.57 25.72 0.0M
2021-02-16 25.63 25.63 25.48 25.48 0.0M
2021-02-15 25.60 25.64 25.60 25.64 0.0M
2021-02-12 25.46 25.54 25.46 25.54 0.0M
2021-02-11 25.62 25.62 25.54 25.54 0.0M
2021-02-10 25.65 25.74 25.54 25.54 0.0M
2021-02-09 25.72 25.79 25.65 25.65 0.0M
2021-02-08 25.81 25.82 25.77 25.77 0.0M
2021-02-05 25.69 25.77 25.68 25.74 0.0M
2021-02-04 25.36 25.57 25.36 25.57 0.0M
2021-02-03 25.42 25.42 25.31 25.31 0.0M
2021-02-02 25.19 25.47 25.16 25.47 0.0M
2021-02-01 25.00 25.10 25.00 25.09 0.0M
2021-01-29 25.27 25.32 24.98 24.98 0.0M
2021-01-28 25.39 25.64 25.39 25.64 0.0M
2021-01-27 25.58 25.93 25.58 25.64 0.0M
2021-01-26 25.41 25.56 25.41 25.56 0.0M
2021-01-25 25.26 25.50 25.18 25.48 0.0M
2021-01-22 25.22 25.28 25.15 25.28 0.0M
2021-01-21 25.50 25.50 25.35 25.35 0.0M
2021-01-20 25.42 25.55 25.36 25.39 0.0M
2021-01-19 25.73 25.73 25.43 25.43 0.0M
2021-01-18 25.54 25.66 25.54 25.64 0.0M
2021-01-15 25.44 25.57 25.44 25.57 0.0M
2021-01-14 25.75 25.80 25.55 25.55 0.0M
2021-01-13 25.58 25.74 25.58 25.69 0.0M
2021-01-12 25.72 25.77 25.53 25.59 0.0M
2021-01-11 25.78 25.97 25.69 25.69 0.0M
2021-01-08 25.68 25.74 25.52 25.56 0.0M
2021-01-07 25.70 25.76 25.58 25.58 0.0M
2021-01-06 25.54 25.75 25.54 25.66 0.0M
2021-01-05 25.64 25.64 25.48 25.48 0.0M
2021-01-04 25.98 26.04 25.34 25.49 0.0M