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
2022-12-30 60.42 60.42 60.09 60.09 0.0M
2022-12-29 59.54 60.55 59.54 60.55 0.0M
2022-12-28 60.23 60.41 59.92 60.27 0.0M
2022-12-27 60.95 61.24 60.95 61.05 0.0M
2022-12-23 60.93 61.04 60.66 60.66 0.0M
2022-12-22 62.37 62.54 60.62 60.62 0.0M
2022-12-21 61.66 62.11 61.58 62.11 0.0M
2022-12-20 60.95 61.18 60.84 61.10 0.0M
2022-12-19 62.40 62.40 62.40 62.40 0.0M
2022-12-16 62.66 62.66 62.21 62.21 0.0M
2022-12-15 64.92 64.92 63.30 63.30 0.0M
2022-12-14 65.98 65.98 65.74 65.74 0.0M
2022-12-13 65.59 67.81 65.59 65.61 0.0M
2022-12-12 64.34 65.36 64.34 65.36 0.0M
2022-12-09 64.69 65.17 64.52 64.52 0.0M
2022-12-08 63.81 64.08 63.81 64.08 0.0M
2022-12-07 64.55 64.55 63.57 63.57 0.0M
2022-12-06 65.61 65.90 64.93 64.93 0.0M
2022-12-05 66.15 66.26 65.88 66.06 0.0M
2022-12-02 66.74 66.89 66.36 66.48 0.0M
2022-12-01 67.32 67.32 66.64 66.64 0.0M
2022-11-30 64.81 64.81 64.81 64.81 0.0M
2022-11-29 65.69 65.74 64.72 64.72 0.0M
2022-11-28 66.05 66.05 65.37 65.37 0.0M
2022-11-25 66.96 66.96 66.69 66.69 0.0M
2022-11-24 66.68 67.24 66.68 67.16 0.0M
2022-11-23 66.55 67.04 66.55 66.76 0.0M
2022-11-22 65.93 66.63 65.93 66.63 0.0M
2022-11-21 66.33 66.64 66.00 66.10 0.0M
2022-11-18 65.79 66.12 65.79 66.12 0.0M
2022-11-17 66.03 66.20 65.39 65.51 0.0M
2022-11-16 66.64 66.64 65.80 65.80 0.0M
2022-11-15 66.56 67.40 66.33 67.40 0.0M
2022-11-14 66.55 66.74 66.53 66.74 0.0M
2022-11-11 67.14 67.14 66.26 66.48 0.0M
2022-11-10 62.75 64.51 62.75 64.51 0.0M
2022-11-09 63.89 63.96 62.99 62.99 0.0M
2022-11-08 63.57 64.40 63.13 63.66 0.0M
2022-11-07 62.86 63.08 62.77 62.86 0.0M
2022-11-04 63.40 63.40 62.07 62.91 0.0M
2022-11-03 64.82 64.82 63.50 63.50 0.0M
2022-11-02 66.62 66.68 64.51 64.51 0.0M
2022-11-01 67.13 67.45 67.13 67.45 0.0M
2022-10-31 67.42 67.42 67.11 67.21 0.0M
2022-10-28 64.36 64.36 64.36 64.36 0.0M
2022-10-27 64.86 64.86 64.86 64.86 0.0M
2022-10-26 65.21 65.21 65.07 65.07 0.0M
2022-10-25 65.95 66.17 65.95 66.17 0.0M
2022-10-24 65.50 65.50 65.50 65.50 0.0M
2022-10-21 63.66 63.66 63.61 63.61 0.0M
2022-10-20 63.52 63.52 63.52 63.52 0.0M
2022-10-19 64.08 64.08 63.53 63.53 0.0M
2022-10-18 64.22 64.73 63.03 63.03 0.0M
2022-10-17 62.29 63.70 62.29 63.70 0.0M
2022-10-14 63.75 63.83 62.78 62.78 0.0M
2022-10-13 61.96 62.35 60.53 62.30 0.0M
2022-10-12 62.50 62.66 62.40 62.40 0.0M
2022-10-11 63.03 63.03 61.97 61.97 0.0M
2022-10-10 63.78 64.34 62.86 62.86 0.0M
2022-10-07 66.23 66.23 65.36 65.36 0.0M
2022-10-06 66.27 66.27 66.27 66.27 0.0M
2022-10-05 65.21 65.41 65.21 65.41 0.0M
2022-10-04 64.85 64.85 64.85 64.85 0.0M
2022-10-03 62.34 62.34 62.34 62.34 0.0M
2022-09-30 64.18 64.26 62.98 62.98 0.0M
2022-09-29 65.69 65.69 63.46 63.46 0.0M
2022-09-28 65.93 65.93 65.35 65.56 0.0M
2022-09-27 66.53 66.92 65.91 65.91 0.0M
2022-09-26 65.65 66.02 65.65 65.95 0.0M
2022-09-23 65.76 65.97 65.46 65.54 0.0M
2022-09-22 66.31 66.46 65.61 65.61 0.0M
2022-09-21 66.78 67.30 66.78 67.29 0.0M
2022-09-20 66.94 66.94 66.71 66.71 0.0M
2022-09-19 66.35 66.67 65.87 66.67 0.0M
2022-09-16 66.28 66.37 65.58 65.58 0.0M
2022-09-15 68.62 68.62 66.83 67.07 0.0M
2022-09-14 67.98 68.59 67.98 68.16 0.0M
2022-09-13 71.02 71.36 69.68 69.80 0.0M
2022-09-12 70.49 70.71 69.80 70.71 0.0M
2022-09-09 69.13 69.80 69.13 69.80 0.0M
2022-09-08 69.17 69.27 68.91 69.27 0.0M
2022-09-07 68.51 68.51 68.51 68.51 0.0M
2022-09-06 69.09 69.09 69.09 69.09 0.0M
2022-09-05 69.17 69.17 69.15 69.15 0.0M
2022-09-02 69.35 69.35 69.35 69.35 0.0M
2022-09-01 68.88 68.88 68.88 68.88 0.0M
2022-08-31 70.71 70.71 70.14 70.14 0.0M
2022-08-30 71.36 71.36 70.09 70.09 0.0M
2022-08-29 71.71 71.71 71.46 71.46 0.0M
2022-08-26 75.28 75.28 75.28 75.28 0.0M
2022-08-25 74.58 74.60 74.58 74.60 0.0M
2022-08-24 74.26 74.26 74.26 74.26 0.0M
2022-08-23 74.44 75.12 74.44 75.12 0.0M
2022-08-22 75.70 75.72 74.66 74.66 0.0M
2022-08-19 76.75 76.75 76.11 76.11 0.0M
2022-08-18 75.80 77.11 75.80 77.11 0.0M
2022-08-17 76.55 76.87 76.03 76.12 0.0M
2022-08-16 76.68 76.74 76.38 76.59 0.0M
2022-08-15 75.60 76.94 75.60 76.94 0.0M
2022-08-12 73.94 75.21 73.94 75.15 0.0M
2022-08-11 74.46 74.51 74.17 74.17 0.0M
2022-08-10 72.53 73.78 72.53 73.68 0.0M
2022-08-09 73.71 73.74 73.54 73.54 0.0M
2022-08-08 74.97 74.99 74.29 74.29 0.0M
2022-08-05 74.48 74.48 74.48 74.48 0.0M
2022-08-04 74.54 74.76 74.26 74.53 0.0M
2022-08-03 72.59 73.25 72.59 73.25 0.0M
2022-08-02 72.02 72.17 72.02 72.17 0.0M
2022-08-01 72.41 72.41 72.10 72.20 0.0M
2022-07-29 72.52 72.82 72.02 72.55 0.0M
2022-07-28 70.40 71.50 70.19 71.50 0.0M
2022-07-27 69.35 70.34 69.20 70.34 0.0M
2022-07-26 68.63 69.51 68.63 68.66 0.0M
2022-07-25 69.32 69.65 68.41 68.41 0.0M
2022-07-22 69.89 69.89 69.89 69.89 0.0M
2022-07-21 69.36 69.40 69.36 69.40 0.0M
2022-07-20 68.44 69.40 68.44 69.40 0.0M
2022-07-19 66.73 66.73 66.11 66.73 0.0M
2022-07-18 68.18 68.39 68.07 68.16 0.0M
2022-07-15 67.06 67.06 66.93 66.93 0.0M
2022-07-14 66.12 66.19 66.12 66.19 0.0M
2022-07-13 66.50 66.73 65.05 65.78 0.0M
2022-07-12 66.80 67.38 66.80 67.15 0.0M
2022-07-11 66.71 67.49 66.71 67.11 0.0M
2022-07-08 66.95 67.38 66.95 67.38 0.0M
2022-07-07 65.77 67.36 65.77 67.36 0.0M
2022-07-06 64.41 66.20 64.41 65.98 0.0M
2022-07-05 63.14 64.48 63.14 64.48 0.0M
2022-07-04 62.66 62.66 62.55 62.60 0.0M
2022-07-01 61.82 61.82 61.82 61.82 0.0M
2022-06-30 62.74 62.74 62.13 62.19 0.0M
2022-06-29 63.24 63.24 63.09 63.09 0.0M
2022-06-28 64.85 64.93 64.85 64.87 0.0M
2022-06-27 65.12 65.12 64.69 64.69 0.0M
2022-06-24 63.48 64.53 63.48 64.47 0.0M
2022-06-23 61.91 62.98 61.91 62.98 0.0M
2022-06-22 61.81 61.81 61.25 61.36 0.0M
2022-06-21 61.88 62.00 61.81 61.81 0.0M
2022-06-20 61.21 61.66 61.21 61.66 0.0M
2022-06-17 60.56 61.16 60.56 61.06 0.0M
2022-06-16 63.19 63.19 60.20 60.20 0.0M
2022-06-15 62.27 63.21 62.27 63.21 0.0M
2022-06-14 62.86 62.86 61.83 61.83 0.0M
2022-06-13 62.85 62.85 62.54 62.54 0.0M
2022-06-10 66.23 66.23 64.60 64.60 0.0M
2022-06-09 67.00 67.33 67.00 67.19 0.0M
2022-06-08 67.93 68.06 67.93 68.06 0.0M
2022-06-07 67.05 67.85 67.05 67.85 0.0M
2022-06-06 67.60 68.04 67.60 68.04 0.0M
2022-06-03 68.67 68.67 68.64 68.64 0.0M
2022-06-02 67.64 68.43 67.64 68.43 0.0M
2022-06-01 67.47 67.58 67.47 67.58 0.0M
2022-05-31 67.93 68.10 67.62 67.90 0.0M
2022-05-30 68.58 68.85 68.19 68.19 0.0M
2022-05-27 65.33 66.64 65.33 66.64 0.0M
2022-05-26 63.83 65.93 63.83 65.93 0.0M
2022-05-25 63.70 63.95 63.70 63.95 0.0M
2022-05-24 63.43 63.43 63.36 63.40 0.0M
2022-05-23 64.46 64.64 63.75 64.64 0.0M
2022-05-20 64.27 64.69 64.26 64.26 0.0M
2022-05-19 64.67 64.67 63.71 63.71 0.0M
2022-05-18 67.56 67.66 64.96 64.96 0.0M
2022-05-17 66.78 67.40 66.75 66.75 0.0M
2022-05-16 67.14 67.14 66.57 66.93 0.0M
2022-05-13 65.87 67.07 65.87 67.07 0.0M
2022-05-12 65.00 65.00 64.05 64.05 0.0M
2022-05-11 67.36 67.96 67.18 67.18 0.0M
2022-05-10 66.52 66.95 66.52 66.59 0.0M
2022-05-09 68.25 68.25 66.57 66.57 0.0M
2022-05-06 69.36 69.36 69.36 69.36 0.0M
2022-05-05 72.31 72.31 69.61 69.61 0.0M
2022-05-04 70.61 70.61 70.42 70.42 0.0M
2022-05-03 70.60 70.72 69.90 70.72 0.0M
2022-05-02 69.63 69.63 69.16 69.16 0.0M
2022-04-29 71.71 71.71 70.53 70.53 0.0M
2022-04-28 70.36 70.90 70.36 70.90 0.0M
2022-04-27 68.25 69.81 68.25 69.81 0.0M
2022-04-26 69.82 69.95 69.70 69.70 0.0M
2022-04-25 67.98 68.30 67.98 68.30 0.0M
2022-04-22 69.87 70.33 69.40 69.40 0.0M
2022-04-21 71.55 72.15 71.48 71.98 0.0M
2022-04-20 71.27 71.83 71.27 71.53 0.0M
2022-04-19 70.62 70.67 70.07 70.07 0.0M
2022-04-14 71.28 71.28 71.28 71.28 0.0M
2022-04-13 71.15 71.15 70.72 70.72 0.0M
2022-04-12 70.31 71.84 70.31 71.84 0.0M
2022-04-11 71.75 71.75 70.70 70.70 0.0M
2022-04-08 73.52 74.04 73.52 73.82 0.0M
2022-04-07 72.76 73.65 72.76 73.65 0.0M
2022-04-06 75.02 75.02 72.57 72.57 0.0M
2022-04-05 76.18 76.18 74.97 75.23 0.0M
2022-04-04 74.67 75.96 74.67 75.96 0.0M
2022-04-01 74.58 74.58 74.58 74.58 0.0M
2022-03-31 75.00 75.69 74.87 74.87 0.0M
2022-03-30 76.19 76.19 74.90 74.90 0.0M
2022-03-29 75.60 75.95 75.41 75.95 0.0M
2022-03-28 74.40 75.41 74.40 75.41 0.0M
2022-03-25 74.41 74.41 74.41 74.41 0.0M
2022-03-24 73.04 74.22 73.04 74.22 0.0M
2022-03-23 73.51 73.51 73.40 73.40 0.0M
2022-03-22 73.06 73.67 73.06 73.67 0.0M
2022-03-21 72.25 72.39 72.21 72.21 0.0M
2022-03-18 70.16 71.52 70.16 71.52 0.0M
2022-03-17 70.85 70.85 69.61 70.40 0.0M
2022-03-16 69.46 70.35 69.46 70.08 0.0M
2022-03-15 65.99 69.02 65.99 68.83 0.0M
2022-03-14 68.34 68.38 67.60 67.60 0.0M
2022-03-11 68.97 69.30 68.97 69.30 0.0M
2022-03-10 69.36 69.36 68.00 68.33 0.0M
2022-03-09 68.01 69.15 68.01 69.15 0.0M
2022-03-08 67.21 68.43 67.21 67.67 0.0M
2022-03-07 70.47 70.47 68.52 68.52 0.0M
2022-03-04 70.61 70.61 70.61 70.61 0.0M
2022-03-03 71.41 71.81 70.94 70.94 0.0M
2022-03-02 69.73 71.73 69.73 71.73 0.0M
2022-03-01 70.96 71.01 70.41 70.41 0.0M
2022-02-28 70.55 70.65 69.99 69.99 0.0M
2022-02-25 69.60 70.26 69.39 69.81 0.0M
2022-02-24 65.95 66.80 65.68 66.80 0.0M
2022-02-23 69.20 69.70 68.02 68.02 0.0M
2022-02-22 67.78 69.33 67.78 69.33 0.0M
2022-02-21 69.70 69.70 67.73 67.73 0.0M
2022-02-18 70.33 70.33 69.54 69.54 0.0M
2022-02-17 71.87 71.87 70.50 70.50 0.0M
2022-02-16 72.17 72.47 71.56 71.79 0.0M
2022-02-15 70.59 71.96 70.59 71.94 0.0M
2022-02-14 70.55 70.68 69.81 70.68 0.0M
2022-02-11 72.00 72.44 71.62 71.62 0.0M
2022-02-10 74.34 74.34 73.09 73.09 0.0M
2022-02-09 73.22 73.96 73.22 73.96 0.0M
2022-02-08 71.64 72.29 71.53 72.29 0.0M
2022-02-07 72.27 72.27 71.32 71.32 0.0M
2022-02-04 72.95 72.95 71.11 71.59 0.0M
2022-02-03 73.30 73.30 72.66 72.66 0.0M
2022-02-02 75.30 75.30 74.11 74.60 0.0M
2022-02-01 74.32 74.71 73.89 73.89 0.0M
2022-01-31 72.95 73.44 72.88 72.95 0.0M
2022-01-28 70.81 72.64 70.55 72.64 0.0M
2022-01-27 69.22 71.06 69.22 71.06 0.0M
2022-01-26 68.99 71.41 68.99 69.33 0.0M
2022-01-25 69.15 69.80 69.15 69.55 0.0M
2022-01-24 71.06 71.06 66.70 70.12 0.0M
2022-01-21 71.37 71.73 70.31 70.31 0.0M
2022-01-20 73.07 73.97 71.86 71.86 0.0M
2022-01-19 73.15 74.28 73.15 73.32 0.0M
2022-01-18 74.48 74.48 74.06 74.06 0.0M
2022-01-17 75.17 75.39 74.89 75.39 0.0M
2022-01-14 74.27 74.95 73.76 74.89 0.0M
2022-01-13 75.96 76.55 75.96 76.55 0.0M
2022-01-12 76.60 77.06 76.60 76.95 0.0M
2022-01-11 75.68 76.61 75.48 76.43 0.0M
2022-01-10 76.27 76.27 74.52 74.83 0.0M
2022-01-07 76.75 77.03 76.41 76.50 0.0M
2022-01-06 76.87 77.08 76.82 77.08 0.0M
2022-01-05 79.23 79.42 77.45 77.45 0.0M
2022-01-04 80.65 80.65 79.24 79.24 0.0M
2022-01-03 79.59 80.24 79.55 80.24 0.0M