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
2023-12-29 32.47 32.47 32.47 32.47 0.0M
2023-12-28 32.32 32.59 32.32 32.57 0.0M
2023-12-27 32.38 32.55 32.38 32.55 0.0M
2023-12-22 32.10 32.52 32.10 32.49 0.0M
2023-12-21 32.19 32.37 32.11 32.11 0.0M
2023-12-20 32.70 32.88 32.51 32.51 0.0M
2023-12-19 32.68 32.75 32.68 32.75 0.0M
2023-12-18 32.45 32.67 32.45 32.67 0.0M
2023-12-15 32.19 32.60 32.19 32.60 0.0M
2023-12-14 33.02 33.02 32.68 32.68 0.0M
2023-12-13 32.71 32.96 32.71 32.96 0.0M
2023-12-12 32.78 32.79 32.74 32.79 0.0M
2023-12-11 32.30 32.54 32.30 32.54 0.0M
2023-12-08 32.47 32.47 32.47 32.47 0.0M
2023-12-07 32.53 32.53 32.53 32.53 0.0M
2023-12-06 32.49 32.49 32.49 32.49 0.0M
2023-12-05 32.45 32.77 32.45 32.52 0.0M
2023-12-04 32.55 32.82 32.55 32.82 0.0M
2023-12-01 32.39 32.40 32.39 32.40 0.0M
2023-11-30 31.72 32.27 31.72 32.27 0.0M
2023-11-29 32.07 32.15 31.87 31.87 0.0M
2023-11-28 31.81 32.06 31.81 32.02 0.0M
2023-11-27 31.84 32.18 31.84 32.18 0.0M
2023-11-24 32.14 32.14 32.14 32.14 0.0M
2023-11-23 31.95 32.09 31.95 32.07 0.0M
2023-11-22 31.69 32.16 31.69 32.12 0.0M
2023-11-21 31.63 31.69 31.63 31.69 0.0M
2023-11-20 31.54 31.73 31.54 31.65 0.0M
2023-11-17 31.91 32.07 31.87 31.87 0.0M
2023-11-16 32.24 32.40 31.96 31.96 0.0M
2023-11-15 31.99 32.47 31.99 32.47 0.0M
2023-11-14 32.30 32.30 32.23 32.23 0.0M
2023-11-13 31.90 32.26 31.90 32.26 0.0M
2023-11-10 31.94 32.09 31.94 32.09 0.0M
2023-11-09 31.88 32.03 31.88 32.03 0.0M
2023-11-08 32.29 32.29 32.07 32.07 0.0M
2023-11-07 31.89 32.30 31.89 32.15 0.0M
2023-11-06 31.83 31.99 31.83 31.96 0.0M
2023-11-03 32.26 32.26 32.19 32.19 0.0M
2023-11-02 31.99 32.21 31.99 32.21 0.0M
2023-11-01 31.86 31.86 31.86 31.86 0.0M
2023-10-31 31.58 31.99 31.58 31.99 0.0M
2023-10-30 31.45 31.61 31.45 31.58 0.0M
2023-10-27 31.92 31.92 31.37 31.37 0.0M
2023-10-26 32.13 32.16 32.11 32.16 0.0M
2023-10-25 31.63 32.06 31.63 32.05 0.0M
2023-10-24 31.37 31.93 31.37 31.93 0.0M
2023-10-23 31.75 31.75 31.62 31.66 0.0M
2023-10-20 31.91 31.92 31.91 31.92 0.0M
2023-10-19 32.02 32.25 32.02 32.04 0.0M
2023-10-18 31.96 32.36 31.96 32.36 0.0M
2023-10-17 31.75 31.89 31.75 31.89 0.0M
2023-10-16 31.57 31.87 31.57 31.87 0.0M
2023-10-13 31.20 31.71 31.20 31.68 0.0M
2023-10-12 31.41 31.64 31.26 31.26 0.0M
2023-10-11 31.57 31.76 31.53 31.53 0.0M
2023-10-10 31.39 31.86 31.39 31.70 0.0M
2023-10-09 31.41 31.41 31.41 31.41 0.0M
2023-10-06 31.53 31.80 31.41 31.41 0.0M
2023-10-05 32.30 32.45 32.30 32.35 0.0M
2023-10-04 32.06 32.38 32.06 32.38 0.0M
2023-10-03 32.41 32.64 32.38 32.38 0.0M
2023-10-02 32.45 32.58 32.45 32.53 0.0M
2023-09-29 32.46 32.55 32.46 32.49 0.0M
2023-09-28 32.56 32.58 32.54 32.58 0.0M
2023-09-27 32.75 32.87 32.75 32.87 0.0M
2023-09-26 32.66 32.87 32.66 32.76 0.0M
2023-09-25 32.86 33.03 32.86 32.87 0.0M
2023-09-22 32.98 33.17 32.89 32.89 0.0M
2023-09-21 33.28 33.51 33.28 33.47 0.0M
2023-09-20 33.18 33.44 33.18 33.44 0.0M
2023-09-19 33.27 33.42 33.27 33.42 0.0M
2023-09-18 33.36 33.51 33.36 33.50 0.0M
2023-09-15 33.69 33.83 33.69 33.83 0.0M
2023-09-14 33.10 33.29 33.10 33.29 0.0M
2023-09-13 33.12 33.14 33.12 33.14 0.0M
2023-09-12 33.19 33.43 33.19 33.43 0.0M
2023-09-11 33.06 33.30 33.06 33.30 0.0M
2023-09-08 33.03 33.19 33.03 33.19 0.0M
2023-09-07 33.08 33.24 33.08 33.24 0.0M
2023-09-06 32.87 33.09 32.87 33.08 0.0M
2023-09-05 32.97 33.46 32.97 33.46 0.0M
2023-09-04 33.03 33.15 33.03 33.15 0.0M
2023-09-01 33.18 33.37 33.18 33.37 0.0M
2023-08-31 33.09 33.34 33.09 33.34 0.0M
2023-08-30 33.17 33.35 33.17 33.28 0.0M
2023-08-29 33.24 33.24 33.24 33.24 0.0M
2023-08-28 33.12 33.12 33.12 33.12 0.0M
2023-08-25 33.00 33.25 33.00 33.25 0.0M
2023-08-24 33.40 33.40 33.06 33.06 0.0M
2023-08-23 32.90 32.90 32.90 32.90 0.0M
2023-08-22 32.81 33.02 32.81 33.02 0.0M
2023-08-21 33.12 33.12 33.12 33.12 0.0M
2023-08-18 33.03 33.34 33.03 33.28 0.0M
2023-08-17 33.38 33.38 33.38 33.38 0.0M
2023-08-16 33.32 33.65 33.32 33.65 0.0M
2023-08-15 33.72 33.72 33.58 33.58 0.0M
2023-08-14 33.76 34.18 33.76 34.05 0.0M
2023-08-11 33.84 33.84 33.84 33.84 0.0M
2023-08-10 33.76 33.76 33.76 33.76 0.0M
2023-08-09 33.67 33.88 33.67 33.88 0.0M
2023-08-08 33.68 34.12 33.68 33.90 0.0M
2023-08-07 33.67 33.93 33.67 33.93 0.0M
2023-08-04 34.19 34.19 34.19 34.19 0.0M
2023-08-03 34.11 34.35 34.11 34.34 0.0M
2023-08-02 33.69 34.09 33.69 34.07 0.0M
2023-08-01 34.01 34.33 34.01 34.11 0.0M
2023-07-31 34.10 34.32 34.10 34.15 0.0M
2023-07-28 34.01 34.38 34.01 34.38 0.0M
2023-07-27 33.92 33.96 33.92 33.96 0.0M
2023-07-26 33.87 34.05 33.87 34.05 0.0M
2023-07-25 33.84 34.20 33.84 34.18 0.0M
2023-07-24 33.88 33.88 33.87 33.87 0.0M
2023-07-21 33.61 33.85 33.61 33.85 0.0M
2023-07-20 32.88 33.19 32.88 33.13 0.0M
2023-07-19 32.56 32.78 32.56 32.78 0.0M
2023-07-18 32.52 32.92 32.52 32.84 0.0M
2023-07-17 32.62 32.75 32.62 32.74 0.0M
2023-07-14 32.57 32.76 32.57 32.75 0.0M
2023-07-13 32.86 32.86 32.75 32.75 0.0M
2023-07-12 32.95 33.20 32.95 32.97 0.0M
2023-07-11 32.99 33.14 32.99 33.09 0.0M
2023-07-10 32.95 33.47 32.95 33.47 0.0M
2023-07-07 33.73 33.95 33.73 33.92 0.0M
2023-07-06 33.86 34.05 33.86 33.97 0.0M
2023-07-05 33.87 34.04 33.87 34.04 0.0M
2023-07-04 33.64 34.03 33.64 34.00 0.0M
2023-07-03 33.63 33.69 33.63 33.69 0.0M
2023-06-30 33.45 33.70 33.45 33.57 0.0M
2023-06-29 33.37 33.37 33.37 33.37 0.0M
2023-06-28 33.38 33.60 33.38 33.39 0.0M
2023-06-27 33.49 33.49 33.48 33.48 0.0M
2023-06-26 33.47 33.63 33.47 33.58 0.0M
2023-06-23 33.42 33.98 33.42 33.94 0.0M
2023-06-22 33.12 33.57 33.12 33.57 0.0M
2023-06-21 33.29 33.51 33.29 33.47 0.0M
2023-06-20 33.45 33.83 33.45 33.74 0.0M
2023-06-19 33.46 33.68 33.46 33.68 0.0M
2023-06-16 33.39 33.62 33.39 33.62 0.0M
2023-06-15 33.48 33.64 33.48 33.64 0.0M
2023-06-14 33.41 33.57 33.41 33.53 0.0M
2023-06-13 33.38 33.38 33.38 33.38 0.0M
2023-06-12 33.42 33.58 33.42 33.46 0.0M
2023-06-09 33.31 33.31 33.31 33.31 0.0M
2023-06-08 33.26 33.50 33.26 33.39 0.0M
2023-06-07 33.53 33.53 33.53 33.53 0.0M
2023-06-06 33.54 33.70 33.54 33.70 0.0M
2023-06-05 33.75 33.97 33.75 33.97 0.0M
2023-06-02 33.12 33.27 33.12 33.27 0.0M
2023-06-01 33.42 33.57 33.42 33.57 0.0M
2023-05-31 33.18 33.48 33.18 33.48 0.0M
2023-05-30 33.79 33.79 33.39 33.39 0.0M
2023-05-29 33.66 33.86 33.66 33.86 0.0M
2023-05-26 33.42 33.66 33.42 33.66 0.0M
2023-05-25 33.89 33.89 33.89 33.89 0.0M
2023-05-24 33.78 33.92 33.78 33.85 0.0M
2023-05-23 34.11 34.19 34.00 34.00 0.0M
2023-05-22 34.43 34.65 34.43 34.65 0.0M
2023-05-19 34.61 34.72 34.61 34.62 0.0M
2023-05-18 34.48 34.83 34.48 34.83 0.0M
2023-05-17 34.54 34.71 34.54 34.71 0.0M
2023-05-16 34.60 34.82 34.60 34.79 0.0M
2023-05-15 34.89 35.10 34.89 35.03 0.0M
2023-05-12 34.73 34.73 34.73 34.73 0.0M
2023-05-11 34.34 34.69 34.34 34.60 0.0M
2023-05-10 34.37 34.51 34.37 34.37 0.0M
2023-05-09 34.34 34.60 34.34 34.60 0.0M
2023-05-08 34.25 34.53 34.25 34.33 0.0M
2023-05-05 34.13 34.54 34.13 34.43 0.0M
2023-05-04 34.04 34.29 34.04 34.21 0.0M
2023-05-03 34.62 34.62 34.20 34.20 0.0M
2023-05-02 34.63 34.79 34.53 34.53 0.0M
2023-04-28 34.33 34.65 34.33 34.59 0.0M
2023-04-27 33.96 34.41 33.96 34.41 0.0M
2023-04-26 34.47 34.47 34.14 34.14 0.0M
2023-04-25 34.05 34.78 34.05 34.78 0.0M
2023-04-24 34.07 34.39 34.07 34.39 0.0M
2023-04-21 34.02 34.56 34.02 34.56 0.0M
2023-04-20 33.86 34.07 33.86 34.07 0.0M
2023-04-19 33.91 34.15 33.91 34.09 0.0M
2023-04-18 33.94 34.06 33.94 34.06 0.0M
2023-04-17 33.67 34.10 33.67 34.10 0.0M
2023-04-14 33.51 33.77 33.51 33.77 0.0M
2023-04-13 33.64 33.64 33.64 33.64 0.0M
2023-04-12 33.94 34.21 33.94 34.00 0.0M
2023-04-11 34.04 34.18 34.04 34.13 0.0M
2023-04-06 33.87 34.02 33.87 34.02 0.0M
2023-04-05 33.57 34.17 33.57 34.17 0.0M
2023-04-04 33.97 33.97 33.97 33.97 0.0M
2023-04-03 33.87 33.91 33.87 33.91 0.0M
2023-03-31 33.46 33.74 33.45 33.74 0.0M
2023-03-30 33.51 33.77 33.49 33.55 0.0M
2023-03-29 33.52 33.52 33.52 33.52 0.0M
2023-03-28 33.36 33.63 33.36 33.63 0.0M
2023-03-27 33.45 33.65 33.45 33.65 0.0M
2023-03-24 32.62 32.62 32.62 32.62 0.0M
2023-03-23 32.62 32.75 32.62 32.75 0.0M
2023-03-22 33.13 33.28 32.72 32.72 0.0M
2023-03-21 33.45 33.52 33.13 33.24 0.0M
2023-03-20 32.84 33.46 32.80 33.46 0.0M
2023-03-17 33.34 33.56 33.22 33.22 0.0M
2023-03-16 33.49 33.65 33.49 33.65 0.0M
2023-03-15 32.90 33.69 32.90 33.69 0.0M
2023-03-14 32.77 33.09 32.77 33.09 0.0M
2023-03-13 32.93 33.16 32.93 33.16 0.0M
2023-03-10 32.72 33.19 32.72 32.73 0.0M
2023-03-09 33.36 33.60 33.36 33.60 0.0M
2023-03-08 33.40 33.53 33.40 33.53 0.0M
2023-03-07 33.34 33.60 33.34 33.45 0.0M
2023-03-06 33.34 33.55 33.34 33.40 0.0M
2023-03-03 33.28 33.58 33.28 33.39 0.0M
2023-03-02 32.64 33.45 32.64 33.45 0.0M
2023-03-01 33.26 33.26 33.26 33.26 0.0M
2023-02-28 33.52 33.62 33.52 33.61 0.0M
2023-02-27 33.77 33.97 32.51 33.97 0.0M
2023-02-24 33.74 33.93 33.74 33.78 0.0M
2023-02-23 33.88 34.11 33.88 34.11 0.0M
2023-02-22 33.71 34.01 33.71 33.97 0.0M
2023-02-21 33.58 33.78 33.58 33.78 0.0M
2023-02-20 33.67 33.83 33.66 33.72 0.0M
2023-02-17 33.27 33.76 33.27 33.76 0.0M
2023-02-16 33.50 33.67 33.49 33.49 0.0M
2023-02-15 33.22 33.59 33.22 33.53 0.0M
2023-02-14 33.58 33.82 33.58 33.63 0.0M
2023-02-13 33.56 33.78 33.56 33.78 0.0M
2023-02-10 33.10 33.45 33.10 33.45 0.0M
2023-02-09 33.21 33.33 33.21 33.33 0.0M
2023-02-08 33.41 33.41 33.41 33.41 0.0M
2023-02-07 33.70 33.70 33.51 33.51 0.0M
2023-02-06 33.10 33.60 33.10 33.60 0.0M
2023-02-03 32.87 33.19 32.87 33.08 0.0M
2023-02-02 33.08 33.23 33.08 33.23 0.0M
2023-02-01 33.08 33.28 33.08 33.19 0.0M
2023-01-31 32.93 33.29 32.93 33.29 0.0M
2023-01-30 32.62 33.02 32.62 33.02 0.0M
2023-01-27 32.75 33.03 32.75 33.03 0.0M
2023-01-26 32.94 33.18 32.94 33.07 0.0M
2023-01-25 32.69 32.99 32.69 32.94 0.0M
2023-01-24 32.70 33.02 32.70 33.02 0.0M
2023-01-23 32.56 33.04 32.56 32.92 0.0M
2023-01-20 32.59 33.05 32.59 32.78 0.0M
2023-01-19 32.90 33.03 32.72 32.72 0.0M
2023-01-18 33.95 33.99 33.95 33.99 0.0M
2023-01-17 33.68 34.03 33.68 34.03 0.0M
2023-01-16 34.12 34.12 33.91 33.92 0.0M
2023-01-13 33.50 33.80 33.50 33.80 0.0M
2023-01-12 34.05 34.29 34.05 34.18 0.0M
2023-01-11 34.06 34.40 34.06 34.40 0.0M
2023-01-10 34.15 34.38 34.15 34.38 0.0M
2023-01-09 34.78 34.97 34.30 34.30 0.0M
2023-01-06 34.46 34.46 34.46 34.46 0.0M
2023-01-05 34.33 34.60 34.33 34.43 0.0M
2023-01-04 34.44 34.54 34.44 34.54 0.0M
2023-01-03 34.87 34.87 34.59 34.59 0.0M
2023-01-02 34.26 34.62 34.26 34.62 0.0M