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
2022-12-30 34.29 34.44 34.29 34.43 0.0M
2022-12-29 34.59 34.59 34.53 34.53 0.0M
2022-12-28 34.79 35.01 34.75 34.98 0.0M
2022-12-27 34.71 34.88 34.71 34.88 0.0M
2022-12-23 34.52 34.69 34.52 34.69 0.0M
2022-12-22 34.53 34.70 34.53 34.59 0.0M
2022-12-21 34.37 34.76 34.37 34.76 0.0M
2022-12-20 34.13 34.40 34.07 34.38 0.0M
2022-12-19 34.24 34.24 34.24 34.24 0.0M
2022-12-16 34.31 34.35 34.31 34.35 0.0M
2022-12-15 34.84 34.84 34.47 34.47 0.0M
2022-12-14 35.05 35.21 35.05 35.10 0.0M
2022-12-13 35.30 35.63 35.09 35.09 0.0M
2022-12-12 35.05 35.45 35.02 35.45 0.0M
2022-12-09 35.21 35.48 35.21 35.34 0.0M
2022-12-08 35.16 35.41 35.16 35.41 0.0M
2022-12-07 35.22 35.32 35.21 35.23 0.0M
2022-12-06 35.34 35.58 35.34 35.45 0.0M
2022-12-05 35.43 35.60 35.43 35.43 0.0M
2022-12-02 35.45 35.75 35.45 35.75 0.0M
2022-12-01 35.90 35.90 35.90 35.90 0.0M
2022-11-30 35.57 35.57 35.57 35.57 0.0M
2022-11-29 35.77 35.92 35.73 35.73 0.0M
2022-11-28 35.45 35.84 35.45 35.76 0.0M
2022-11-25 35.58 35.79 35.58 35.79 0.0M
2022-11-24 35.51 35.86 35.51 35.85 0.0M
2022-11-23 35.66 36.09 35.66 36.09 0.0M
2022-11-22 35.71 35.96 35.71 35.96 0.0M
2022-11-21 35.20 35.91 35.20 35.91 0.0M
2022-11-18 34.57 34.87 34.57 34.86 0.0M
2022-11-17 34.74 34.81 34.70 34.70 0.0M
2022-11-16 34.43 34.77 34.43 34.71 0.0M
2022-11-15 34.44 34.72 34.34 34.72 0.0M
2022-11-14 34.54 34.98 34.54 34.90 0.0M
2022-11-11 35.23 35.23 34.41 34.41 0.0M
2022-11-10 34.96 35.39 34.96 35.31 0.0M
2022-11-09 35.06 35.31 35.06 35.30 0.0M
2022-11-08 35.16 35.52 34.94 35.14 0.0M
2022-11-07 35.04 35.26 35.04 35.18 0.0M
2022-11-04 35.45 35.58 35.01 35.19 0.0M
2022-11-03 35.35 35.65 35.35 35.63 0.0M
2022-11-02 35.72 35.92 35.60 35.60 0.0M
2022-11-01 35.82 35.98 35.82 35.95 0.0M
2022-10-31 35.64 35.99 35.64 35.99 0.0M
2022-10-28 34.76 34.76 34.76 34.76 0.0M
2022-10-27 34.68 34.68 34.68 34.68 0.0M
2022-10-26 34.32 34.32 34.32 34.32 0.0M
2022-10-25 34.59 34.90 34.52 34.90 0.0M
2022-10-24 33.95 33.95 33.95 33.95 0.0M
2022-10-21 33.71 33.71 33.71 33.71 0.0M
2022-10-20 34.15 34.15 34.15 34.15 0.0M
2022-10-19 34.34 34.55 34.34 34.48 0.0M
2022-10-18 34.24 34.48 34.13 34.17 0.0M
2022-10-17 33.90 34.19 33.90 34.19 0.0M
2022-10-14 34.39 34.67 34.23 34.23 0.0M
2022-10-13 33.90 34.18 33.74 33.74 0.0M
2022-10-12 33.85 34.51 33.85 34.51 0.0M
2022-10-11 33.33 33.81 33.33 33.81 0.0M
2022-10-10 33.07 33.66 33.07 33.37 0.0M
2022-10-07 33.45 33.45 33.45 33.45 0.0M
2022-10-06 33.67 33.82 33.67 33.82 0.0M
2022-10-05 33.45 33.81 33.45 33.72 0.0M
2022-10-04 33.78 33.78 33.78 33.78 0.0M
2022-10-03 33.09 33.09 33.09 33.09 0.0M
2022-09-30 33.84 33.84 33.84 33.84 0.0M
2022-09-29 34.74 34.74 34.24 34.24 0.0M
2022-09-28 34.56 34.86 34.56 34.84 0.0M
2022-09-27 35.40 35.50 34.98 34.98 0.0M
2022-09-26 34.71 35.31 34.71 35.31 0.0M
2022-09-23 34.89 35.13 34.89 35.13 0.0M
2022-09-22 34.87 35.06 34.87 35.06 0.0M
2022-09-21 34.65 35.45 34.65 35.45 0.0M
2022-09-20 34.69 34.69 34.69 34.69 0.0M
2022-09-19 34.38 34.79 34.38 34.68 0.0M
2022-09-16 34.24 34.55 34.24 34.48 0.0M
2022-09-15 34.84 34.95 34.63 34.63 0.0M
2022-09-14 34.74 35.07 34.74 34.85 0.0M
2022-09-13 35.49 35.72 35.49 35.71 0.0M
2022-09-12 35.45 35.70 35.33 35.70 0.0M
2022-09-09 35.25 35.25 35.25 35.25 0.0M
2022-09-08 35.97 35.97 35.44 35.44 0.0M
2022-09-07 35.14 35.14 35.14 35.14 0.0M
2022-09-06 35.32 35.32 35.32 35.32 0.0M
2022-09-05 35.71 35.71 35.70 35.70 0.0M
2022-09-02 35.59 35.59 35.59 35.59 0.0M
2022-09-01 35.40 35.40 35.40 35.40 0.0M
2022-08-31 35.69 35.69 35.69 35.69 0.0M
2022-08-30 36.01 36.01 36.01 36.01 0.0M
2022-08-29 35.92 35.92 35.92 35.92 0.0M
2022-08-26 36.94 36.94 36.94 36.94 0.0M
2022-08-25 37.12 37.12 37.09 37.09 0.0M
2022-08-24 36.78 36.78 36.78 36.78 0.0M
2022-08-23 36.94 36.94 36.94 36.94 0.0M
2022-08-22 37.20 37.20 37.16 37.16 0.0M
2022-08-19 37.10 37.16 37.05 37.16 0.0M
2022-08-18 36.48 37.10 36.48 37.10 0.0M
2022-08-17 36.65 36.86 36.65 36.71 0.0M
2022-08-16 36.22 36.78 36.22 36.78 0.0M
2022-08-15 35.56 36.41 35.56 36.41 0.0M
2022-08-12 35.16 35.57 35.16 35.53 0.0M
2022-08-11 35.35 35.43 35.35 35.43 0.0M
2022-08-10 35.24 35.48 35.24 35.35 0.0M
2022-08-09 35.40 35.51 35.40 35.51 0.0M
2022-08-08 35.48 35.74 35.48 35.74 0.0M
2022-08-05 35.40 35.40 35.40 35.40 0.0M
2022-08-04 35.75 35.92 35.66 35.66 0.0M
2022-08-03 35.66 35.66 35.66 35.66 0.0M
2022-08-02 35.39 35.84 35.39 35.84 0.0M
2022-08-01 35.58 35.58 35.56 35.56 0.0M
2022-07-29 35.73 35.73 35.40 35.40 0.0M
2022-07-28 34.93 35.41 34.93 35.41 0.0M
2022-07-27 35.03 35.25 35.00 35.00 0.0M
2022-07-26 34.37 34.99 34.37 34.91 0.0M
2022-07-25 34.65 34.88 34.65 34.87 0.0M
2022-07-22 34.32 34.80 34.32 34.80 0.0M
2022-07-21 34.35 34.48 34.35 34.48 0.0M
2022-07-20 34.67 34.67 34.66 34.66 0.0M
2022-07-19 34.51 34.63 34.40 34.63 0.0M
2022-07-18 35.14 35.22 35.08 35.15 0.0M
2022-07-15 35.16 35.27 35.16 35.27 0.0M
2022-07-14 34.96 35.02 34.96 35.02 0.0M
2022-07-13 35.21 35.21 34.86 34.89 0.0M
2022-07-12 34.91 35.24 34.91 35.24 0.0M
2022-07-11 34.44 35.11 34.44 35.08 0.0M
2022-07-08 34.63 35.08 34.63 35.08 0.0M
2022-07-07 34.64 34.90 34.64 34.87 0.0M
2022-07-06 34.13 35.00 34.13 35.00 0.0M
2022-07-05 34.10 34.43 34.08 34.43 0.0M
2022-07-04 33.82 34.03 33.82 34.03 0.0M
2022-07-01 33.00 33.00 33.00 33.00 0.0M
2022-06-30 33.04 33.51 33.04 33.51 0.0M
2022-06-29 33.08 33.44 33.08 33.44 0.0M
2022-06-28 33.38 33.51 33.38 33.45 0.0M
2022-06-27 33.36 33.36 33.36 33.36 0.0M
2022-06-24 33.03 33.39 33.03 33.28 0.0M
2022-06-23 32.07 32.94 32.07 32.94 0.0M
2022-06-22 31.94 32.18 31.94 32.18 0.0M
2022-06-21 31.76 31.85 31.75 31.76 0.0M
2022-06-20 31.50 31.78 31.50 31.78 0.0M
2022-06-17 31.63 31.96 31.63 31.86 0.0M
2022-06-16 31.92 32.10 31.79 31.80 0.0M
2022-06-15 32.02 32.42 32.02 32.42 0.0M
2022-06-14 32.86 32.86 31.99 32.05 0.0M
2022-06-13 32.36 32.74 32.36 32.74 0.0M
2022-06-10 32.69 32.79 32.67 32.79 0.0M
2022-06-09 32.77 33.07 32.77 32.99 0.0M
2022-06-08 33.24 33.24 33.24 33.24 0.0M
2022-06-07 33.05 33.29 33.05 33.29 0.0M
2022-06-06 33.20 33.32 33.20 33.32 0.0M
2022-06-03 33.33 33.51 33.33 33.51 0.0M
2022-06-02 33.14 33.21 32.92 33.21 0.0M
2022-06-01 33.42 33.62 33.42 33.56 0.0M
2022-05-31 33.42 33.69 33.42 33.63 0.0M
2022-05-30 33.73 33.83 33.67 33.67 0.0M
2022-05-27 33.08 33.48 33.08 33.48 0.0M
2022-05-26 32.86 33.24 32.86 33.24 0.0M
2022-05-25 33.00 33.25 33.00 33.25 0.0M
2022-05-24 32.10 32.42 32.10 32.35 0.0M
2022-05-23 32.41 32.46 32.28 32.28 0.0M
2022-05-20 32.22 32.44 32.22 32.44 0.0M
2022-05-19 32.86 32.86 31.99 31.99 0.0M
2022-05-18 34.94 35.22 33.10 33.10 0.0M
2022-05-17 35.68 35.68 34.95 35.27 0.0M
2022-05-16 35.31 35.68 35.31 35.68 0.0M
2022-05-13 35.30 35.55 35.30 35.50 0.0M
2022-05-12 34.62 35.21 34.62 35.06 0.0M
2022-05-11 34.81 35.21 34.81 35.21 0.0M
2022-05-10 35.11 35.30 35.11 35.30 0.0M
2022-05-09 34.72 35.26 34.72 35.26 0.0M
2022-05-06 34.97 34.97 34.97 34.97 0.0M
2022-05-05 35.35 35.53 35.35 35.46 0.0M
2022-05-04 34.97 34.97 34.97 34.97 0.0M
2022-05-03 35.26 35.31 35.01 35.13 0.0M
2022-05-02 36.05 36.05 35.49 35.49 0.0M
2022-04-29 36.43 36.43 35.90 35.90 0.0M
2022-04-28 36.28 36.40 36.28 36.40 0.0M
2022-04-27 35.64 36.27 35.64 36.27 0.0M
2022-04-26 35.66 35.97 35.66 35.94 0.0M
2022-04-25 35.03 35.61 35.03 35.40 0.0M
2022-04-22 35.94 36.01 35.88 35.88 0.0M
2022-04-21 35.78 35.78 35.75 35.75 0.0M
2022-04-20 35.47 35.85 35.42 35.85 0.0M
2022-04-19 35.03 35.08 34.97 34.97 0.0M
2022-04-14 34.79 34.79 34.79 34.79 0.0M
2022-04-13 35.03 35.06 34.96 34.96 0.0M
2022-04-12 34.50 34.50 34.50 34.50 0.0M
2022-04-11 34.49 34.78 34.49 34.74 0.0M
2022-04-08 34.68 34.96 34.68 34.90 0.0M
2022-04-07 34.02 34.77 34.02 34.77 0.0M
2022-04-06 33.77 34.13 33.70 34.13 0.0M
2022-04-05 33.45 34.08 33.45 33.98 0.0M
2022-04-04 33.46 33.52 33.46 33.52 0.0M
2022-04-01 33.03 33.03 33.03 33.03 0.0M
2022-03-31 32.77 33.23 32.77 33.23 0.0M
2022-03-30 32.86 32.94 32.75 32.75 0.0M
2022-03-29 33.01 33.08 32.87 32.87 0.0M
2022-03-28 32.80 33.09 32.80 33.08 0.0M
2022-03-25 32.46 32.46 32.46 32.46 0.0M
2022-03-24 32.47 32.60 32.47 32.60 0.0M
2022-03-23 32.46 32.75 32.46 32.75 0.0M
2022-03-22 32.33 32.55 32.33 32.55 0.0M
2022-03-21 32.06 32.30 32.06 32.30 0.0M
2022-03-18 31.77 32.13 31.77 32.13 0.0M
2022-03-17 31.93 32.02 31.81 31.98 0.0M
2022-03-16 32.22 32.24 31.90 31.90 0.0M
2022-03-15 31.15 32.22 31.15 32.22 0.0M
2022-03-14 31.54 31.77 31.52 31.77 0.0M
2022-03-11 31.53 31.77 31.53 31.71 0.0M
2022-03-10 31.54 31.54 31.46 31.48 0.0M
2022-03-09 31.97 32.09 31.97 31.98 0.0M
2022-03-08 32.46 33.00 32.46 32.63 0.0M
2022-03-07 33.06 33.50 32.88 32.88 0.0M
2022-03-04 32.80 32.80 32.80 32.80 0.0M
2022-03-03 32.50 32.93 32.45 32.93 0.0M
2022-03-02 32.04 32.60 32.04 32.60 0.0M
2022-03-01 32.18 32.33 32.13 32.13 0.0M
2022-02-28 31.87 31.93 31.87 31.89 0.0M
2022-02-25 31.23 32.35 31.23 32.35 0.0M
2022-02-24 31.02 31.90 31.02 31.61 0.0M
2022-02-23 32.00 32.15 31.94 31.94 0.0M
2022-02-22 31.88 32.27 31.88 31.98 0.0M
2022-02-21 32.29 32.31 31.92 31.92 0.0M
2022-02-18 32.15 32.40 32.15 32.40 0.0M
2022-02-17 31.60 31.89 31.60 31.89 0.0M
2022-02-16 31.61 31.83 31.61 31.78 0.0M
2022-02-15 31.87 32.10 31.87 32.10 0.0M
2022-02-14 31.93 31.98 31.58 31.58 0.0M
2022-02-11 31.75 31.95 31.75 31.84 0.0M
2022-02-10 32.06 32.08 31.87 31.87 0.0M
2022-02-09 32.23 32.29 32.14 32.14 0.0M
2022-02-08 32.00 32.11 32.00 32.07 0.0M
2022-02-07 31.95 31.96 31.93 31.95 0.0M
2022-02-04 32.33 32.33 31.95 31.95 0.0M
2022-02-03 32.71 32.71 32.37 32.40 0.0M
2022-02-02 32.53 32.64 32.32 32.64 0.0M
2022-02-01 32.42 32.48 32.38 32.38 0.0M
2022-01-31 32.57 32.59 32.47 32.47 0.0M
2022-01-28 32.39 32.62 32.11 32.62 0.0M
2022-01-27 31.56 32.76 31.56 32.76 0.0M
2022-01-26 31.70 32.09 31.54 31.54 0.0M
2022-01-25 32.05 32.05 31.77 31.77 0.0M
2022-01-24 32.44 32.44 31.54 32.17 0.0M
2022-01-21 32.19 32.39 32.16 32.16 0.0M
2022-01-20 32.54 32.61 32.34 32.34 0.0M
2022-01-19 31.98 32.54 31.98 32.54 0.0M
2022-01-18 32.33 32.45 32.33 32.42 0.0M
2022-01-17 32.39 32.57 32.39 32.57 0.0M
2022-01-14 32.33 32.41 32.18 32.41 0.0M
2022-01-13 32.13 32.32 32.13 32.32 0.0M
2022-01-12 32.46 32.52 32.41 32.41 0.0M
2022-01-11 32.56 32.70 32.26 32.36 0.0M
2022-01-10 32.90 32.92 32.56 32.56 0.0M
2022-01-07 32.94 32.96 32.94 32.95 0.0M
2022-01-06 32.91 33.06 32.91 33.06 0.0M
2022-01-05 32.95 33.09 32.95 32.98 0.0M
2022-01-04 32.88 33.07 32.88 33.07 0.0M
2022-01-03 32.78 32.78 32.48 32.48 0.0M