SPDR S&P US Technology Select Sector UCITS ETF Acc

ZPDT
🏛️ germany →
126.82
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 80.32 80.90 80.32 80.90 0.0M
2021-12-29 80.66 80.66 80.66 80.66 0.0M
2021-12-28 80.73 81.11 80.73 81.11 0.0M
2021-12-27 79.17 79.67 79.17 79.64 0.0M
2021-12-23 78.59 79.25 78.59 79.24 0.0M
2021-12-22 77.90 78.23 77.90 78.23 0.0M
2021-12-21 76.81 77.18 76.81 77.18 0.0M
2021-12-20 76.18 76.18 75.44 75.44 0.0M
2021-12-17 76.85 77.39 76.42 77.27 0.0M
2021-12-16 79.98 80.05 77.39 77.39 0.0M
2021-12-15 77.49 77.56 77.37 77.37 0.0M
2021-12-14 78.75 79.14 77.60 77.60 0.0M
2021-12-13 80.56 80.56 79.94 79.94 0.0M
2021-12-10 78.70 79.25 78.70 79.25 0.0M
2021-12-09 78.82 79.30 78.82 79.30 0.0M
2021-12-08 79.06 79.27 78.72 78.72 0.0M
2021-12-07 76.63 77.96 76.63 77.96 0.0M
2021-12-06 75.69 76.00 75.08 75.89 0.0M
2021-12-03 76.65 76.65 75.61 75.61 0.0M
2021-12-02 76.17 76.60 74.99 76.60 0.0M
2021-12-01 78.07 78.07 77.61 77.98 0.0M
2021-11-30 77.35 77.72 77.01 77.72 0.0M
2021-11-29 77.32 78.01 76.61 78.01 0.0M
2021-11-26 77.69 77.69 76.80 76.80 0.0M
2021-11-25 78.93 78.93 78.61 78.69 0.0M
2021-11-24 77.88 78.03 77.73 78.03 0.0M
2021-11-23 77.48 77.55 77.44 77.48 0.0M
2021-11-22 78.86 79.19 78.80 78.94 0.0M
2021-11-19 77.87 78.56 77.87 78.31 0.0M
2021-11-18 77.15 77.47 77.15 77.42 0.0M
2021-11-17 77.36 77.37 77.36 77.37 0.0M
2021-11-16 76.05 77.09 76.05 77.09 0.0M
2021-11-15 75.94 75.94 75.85 75.85 0.0M
2021-11-12 74.93 75.23 74.93 75.12 0.0M
2021-11-11 74.42 74.90 74.42 74.66 0.0M
2021-11-10 74.80 74.97 74.64 74.64 0.0M
2021-11-09 74.95 75.14 74.58 74.58 0.0M
2021-11-08 74.54 75.25 74.54 75.25 0.0M
2021-11-05 74.38 75.31 74.38 74.80 0.0M
2021-11-04 73.36 74.34 73.36 74.29 0.0M
2021-11-03 72.66 72.86 72.59 72.59 0.0M
2021-11-02 71.99 72.83 71.99 72.59 0.0M
2021-11-01 72.67 72.67 71.71 71.71 0.0M
2021-10-29 70.77 72.34 70.77 72.34 0.0M
2021-10-28 71.01 71.24 71.01 71.24 0.0M
2021-10-27 71.21 71.38 71.21 71.38 0.0M
2021-10-26 71.14 71.42 71.14 71.27 0.0M
2021-10-25 70.33 70.73 70.33 70.73 0.0M
2021-10-22 70.49 70.81 70.49 70.81 0.0M
2021-10-21 70.08 70.43 70.08 70.38 0.0M
2021-10-20 70.49 70.80 70.49 70.59 0.0M
2021-10-19 69.98 70.58 69.97 70.55 0.0M
2021-10-18 69.40 69.58 69.23 69.58 0.0M
2021-10-15 69.36 69.36 69.09 69.25 0.0M
2021-10-14 67.98 68.53 67.98 68.53 0.0M
2021-10-13 67.20 67.43 67.14 67.41 0.0M
2021-10-12 67.28 68.14 67.28 68.14 0.0M
2021-10-11 67.75 67.75 67.63 67.63 0.0M
2021-10-08 68.31 68.39 68.28 68.28 0.0M
2021-10-07 68.23 68.78 68.23 68.78 0.0M
2021-10-06 66.61 67.36 66.31 67.36 0.0M
2021-10-05 66.20 67.32 66.20 67.32 0.0M
2021-10-04 67.31 67.31 65.76 65.76 0.0M
2021-10-01 66.46 66.68 66.46 66.68 0.0M
2021-09-30 67.70 67.72 67.19 67.19 0.0M
2021-09-29 67.10 67.55 67.10 67.19 0.0M
2021-09-28 68.65 68.65 66.94 66.94 0.0M
2021-09-27 69.63 69.63 69.28 69.28 0.0M
2021-09-24 69.10 69.10 68.77 69.01 0.0M
2021-09-23 68.50 68.98 68.50 68.98 0.0M
2021-09-22 67.56 68.07 67.51 68.07 0.0M
2021-09-21 67.53 67.60 67.53 67.60 0.0M
2021-09-20 68.13 68.21 67.82 67.82 0.0M
2021-09-17 69.45 69.45 68.57 68.57 0.0M
2021-09-16 69.05 69.27 69.05 69.27 0.0M
2021-09-15 68.55 68.80 68.55 68.80 0.0M
2021-09-14 68.66 68.74 68.50 68.74 0.0M
2021-09-13 68.84 69.05 68.37 68.37 0.0M
2021-09-10 69.25 69.32 69.25 69.32 0.0M
2021-09-09 69.23 69.34 69.23 69.26 0.0M
2021-09-08 69.72 69.79 69.36 69.36 0.0M
2021-09-07 69.58 69.61 69.55 69.61 0.0M
2021-09-06 69.62 69.78 69.62 69.78 0.0M
2021-09-03 69.23 69.41 69.20 69.41 0.0M
2021-09-02 69.43 69.63 69.43 69.49 0.0M
2021-09-01 69.84 69.84 69.70 69.70 0.0M
2021-08-31 70.18 70.18 70.18 70.18 0.0M
2021-08-30 69.30 70.06 69.30 70.06 0.0M
2021-08-27 69.10 69.24 69.04 69.24 0.0M
2021-08-26 69.10 69.14 69.10 69.14 0.0M
2021-08-25 69.41 69.56 69.37 69.37 0.0M
2021-08-24 69.58 69.79 69.38 69.38 0.0M
2021-08-23 68.96 69.12 68.80 69.12 0.0M
2021-08-20 67.88 68.65 67.78 68.62 0.0M
2021-08-19 66.94 67.37 66.89 67.26 0.0M
2021-08-18 68.23 68.25 67.98 67.98 0.0M
2021-08-17 68.21 68.28 67.90 67.90 0.0M
2021-08-16 67.85 67.98 67.85 67.94 0.0M
2021-08-13 67.91 67.99 67.75 67.78 0.0M
2021-08-12 67.42 67.63 67.39 67.63 0.0M
2021-08-11 67.64 67.79 67.55 67.79 0.0M
2021-08-10 68.07 68.24 67.60 67.60 0.0M
2021-08-09 67.93 68.15 67.93 68.01 0.0M
2021-08-06 67.72 67.86 67.72 67.86 0.0M
2021-08-05 67.45 67.63 67.40 67.63 0.0M
2021-08-04 67.03 67.16 67.03 67.16 0.0M
2021-08-03 66.86 67.01 66.70 67.01 0.0M
2021-08-02 67.33 67.33 67.13 67.13 0.0M
2021-07-30 66.01 66.75 66.01 66.75 0.0M
2021-07-29 66.73 66.73 66.60 66.60 0.0M
2021-07-28 66.76 67.35 66.43 66.82 0.0M
2021-07-27 67.57 67.82 67.56 67.82 0.0M
2021-07-26 67.89 67.89 67.41 67.41 0.0M
2021-07-23 67.41 67.88 67.34 67.82 0.0M
2021-07-22 66.79 66.86 66.69 66.86 0.0M
2021-07-21 66.16 66.49 66.16 66.42 0.0M
2021-07-20 65.42 65.90 65.42 65.90 0.0M
2021-07-19 65.75 65.98 65.22 65.22 0.0M
2021-07-16 66.37 66.64 66.24 66.24 0.0M
2021-07-15 66.88 67.09 66.86 66.86 0.0M
2021-07-14 66.60 66.98 66.60 66.96 0.0M
2021-07-13 65.99 66.98 65.99 66.63 0.0M
2021-07-12 65.88 66.21 65.88 65.89 0.0M
2021-07-09 65.24 65.99 65.24 65.86 0.0M
2021-07-08 66.20 66.20 65.04 65.58 0.0M
2021-07-07 65.85 66.16 65.85 66.16 0.0M
2021-07-06 65.14 65.74 65.14 65.74 0.0M
2021-07-05 65.28 65.35 65.25 65.29 0.0M
2021-07-02 64.51 65.22 64.51 65.22 0.0M
2021-07-01 64.59 64.59 64.44 64.45 0.0M
2021-06-30 64.32 64.41 64.20 64.41 0.0M
2021-06-29 63.68 64.23 63.68 64.23 0.0M
2021-06-28 63.03 63.59 63.03 63.59 0.0M
2021-06-25 63.01 63.04 62.95 62.95 0.0M
2021-06-24 62.86 63.13 62.86 63.09 0.0M
2021-06-23 62.95 62.95 62.59 62.64 0.0M
2021-06-22 62.39 62.53 62.18 62.43 0.0M
2021-06-21 61.74 62.11 61.74 61.93 0.0M
2021-06-18 62.46 62.46 62.03 62.03 0.0M
2021-06-17 60.77 62.32 60.77 62.32 0.0M
2021-06-16 60.74 60.90 60.70 60.70 0.0M
2021-06-15 61.10 61.22 60.78 60.78 0.0M
2021-06-14 60.64 60.77 60.64 60.72 0.0M
2021-06-11 59.89 60.49 59.89 60.49 0.0M
2021-06-10 59.52 59.96 59.40 59.96 0.0M
2021-06-09 59.39 59.54 59.39 59.51 0.0M
2021-06-08 59.49 59.53 59.39 59.39 0.0M
2021-06-07 59.33 59.52 59.02 59.02 0.0M
2021-06-04 58.58 59.35 58.58 59.35 0.0M
2021-06-03 58.84 58.84 58.28 58.79 0.0M
2021-06-02 58.35 58.83 58.33 58.83 0.0M
2021-06-01 58.50 58.72 58.50 58.72 0.0M
2021-05-31 58.61 58.73 58.30 58.30 0.0M
2021-05-28 58.63 58.96 58.63 58.96 0.0M
2021-05-27 58.65 58.81 58.48 58.67 0.0M
2021-05-26 58.59 58.78 58.59 58.68 0.0M
2021-05-25 58.81 58.91 58.50 58.50 0.0M
2021-05-21 57.97 57.99 57.97 57.99 0.0M
2021-05-20 56.91 57.92 56.91 57.92 0.0M
2021-05-19 56.20 56.20 55.88 55.88 0.0M
2021-05-18 57.67 57.76 57.55 57.55 0.0M
2021-05-17 57.90 57.90 56.98 56.98 0.0M
2021-05-14 57.18 57.87 57.18 57.87 0.0M
2021-05-13 56.44 57.32 56.05 57.00 0.0M
2021-05-12 57.38 57.38 56.35 56.35 0.0M
2021-05-11 57.34 57.38 56.50 57.38 0.0M
2021-05-10 59.25 59.25 58.33 58.33 0.0M
2021-05-07 59.16 59.53 59.06 59.53 0.0M
2021-05-06 58.83 59.01 58.28 58.28 0.0M
2021-05-05 58.89 59.34 58.89 59.34 0.0M
2021-05-04 59.74 59.84 58.27 58.37 0.0M
2021-05-03 60.19 60.25 60.00 60.04 0.0M
2021-04-30 60.12 60.23 59.92 59.92 0.0M
2021-04-29 60.90 61.00 60.15 60.15 0.0M
2021-04-28 61.26 61.26 60.59 60.59 0.0M
2021-04-27 61.47 61.63 61.47 61.55 0.0M
2021-04-26 60.86 61.27 60.86 61.24 0.0M
2021-04-23 60.52 60.52 60.34 60.34 0.0M
2021-04-22 61.11 61.18 60.97 61.18 0.0M
2021-04-21 60.31 60.85 60.31 60.82 0.0M
2021-04-20 61.06 61.06 60.73 60.82 0.0M
2021-04-19 61.90 61.90 60.87 60.87 0.0M
2021-04-16 61.83 61.83 61.64 61.64 0.0M
2021-04-15 60.92 61.81 60.92 61.81 0.0M
2021-04-14 61.54 61.65 61.44 61.44 0.0M
2021-04-13 61.20 61.53 61.20 61.44 0.0M
2021-04-12 61.46 61.54 61.37 61.37 0.0M
2021-04-09 60.92 61.04 60.92 60.97 0.0M
2021-04-08 60.78 60.78 60.65 60.70 0.0M
2021-04-07 59.96 60.19 59.88 60.08 0.0M
2021-04-06 60.42 60.42 60.23 60.39 0.0M
2021-04-01 58.83 59.28 58.83 59.28 0.0M
2021-03-31 57.76 58.10 57.76 58.10 0.0M
2021-03-30 57.80 57.86 57.61 57.69 0.0M
2021-03-29 57.77 58.19 57.71 58.05 0.0M
2021-03-26 57.11 57.50 56.97 57.50 0.0M
2021-03-25 56.80 56.98 56.40 56.55 0.0M
2021-03-24 57.29 57.64 57.20 57.20 0.0M
2021-03-23 57.20 57.58 57.19 57.58 0.0M
2021-03-22 56.65 56.65 56.52 56.56 0.0M
2021-03-19 56.35 56.68 56.34 56.34 0.0M
2021-03-18 57.61 57.61 57.14 57.14 0.0M
2021-03-17 57.93 58.06 57.13 57.75 0.0M
2021-03-16 57.67 57.94 57.67 57.91 0.0M
2021-03-15 56.66 57.13 56.66 56.92 0.0M
2021-03-12 56.86 56.86 56.31 56.59 0.0M
2021-03-11 56.58 57.17 56.58 57.11 0.0M
2021-03-10 56.47 56.54 56.28 56.28 0.0M
2021-03-09 55.09 56.68 55.09 56.68 0.0M
2021-03-08 55.17 55.85 54.84 55.57 0.0M
2021-03-05 54.28 55.37 54.28 55.37 0.0M
2021-03-04 55.14 55.34 54.71 54.71 0.0M
2021-03-03 57.00 57.21 55.62 55.62 0.0M
2021-03-02 57.69 57.69 57.59 57.68 0.0M
2021-03-01 56.78 57.63 56.73 57.50 0.0M
2021-02-26 54.73 55.53 54.73 55.49 0.0M
2021-02-25 57.24 57.24 55.90 55.90 0.0M
2021-02-24 56.03 56.67 56.03 56.67 0.0M
2021-02-23 56.63 56.65 55.38 55.78 0.0M
2021-02-22 57.50 57.50 56.62 56.94 0.0M
2021-02-19 57.97 58.15 57.78 57.88 0.0M
2021-02-18 58.30 58.35 57.61 57.81 0.0M
2021-02-17 59.01 59.01 58.26 58.42 0.0M
2021-02-16 59.20 59.32 58.96 58.96 0.0M
2021-02-15 59.19 59.23 59.07 59.22 0.0M
2021-02-12 58.53 58.75 58.53 58.75 0.0M
2021-02-11 57.93 58.57 57.93 58.34 0.0M
2021-02-10 58.22 58.36 57.80 57.86 0.0M
2021-02-09 58.29 58.39 58.17 58.18 0.0M
2021-02-08 58.42 58.42 58.18 58.34 0.0M
2021-02-05 58.59 58.59 57.89 57.92 0.0M
2021-02-04 57.43 57.97 57.43 57.97 0.0M
2021-02-03 57.74 57.74 57.31 57.44 0.0M
2021-02-02 56.72 57.27 56.72 57.27 0.0M
2021-02-01 55.18 56.17 55.05 56.17 0.0M
2021-01-29 55.61 55.61 54.86 54.86 0.0M
2021-01-28 55.57 56.69 55.45 56.69 0.0M
2021-01-27 57.08 57.43 56.18 56.18 0.0M
2021-01-26 56.64 56.92 56.64 56.77 0.0M
2021-01-25 56.72 57.14 56.36 56.70 0.0M
2021-01-22 56.24 56.33 56.04 56.23 0.0M
2021-01-21 56.24 56.30 56.09 56.30 0.0M
2021-01-20 55.00 56.11 55.00 55.93 0.0M
2021-01-19 54.73 54.80 54.47 54.80 0.0M
2021-01-18 54.23 54.39 54.23 54.37 0.0M
2021-01-15 54.52 54.82 54.47 54.55 0.0M
2021-01-14 55.19 55.33 54.81 54.81 0.0M
2021-01-13 54.63 55.11 54.60 55.11 0.0M
2021-01-12 54.99 55.10 54.54 54.54 0.0M
2021-01-11 55.05 55.25 54.87 55.10 0.0M
2021-01-08 54.73 54.90 54.58 54.65 0.0M
2021-01-07 53.24 54.42 53.24 54.41 0.0M
2021-01-06 52.58 54.01 52.58 53.75 0.0M
2021-01-05 53.73 53.75 53.60 53.75 0.0M
2021-01-04 54.90 54.97 53.21 53.61 0.0M