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
2023-12-29 90.97 90.97 90.97 90.97 0.0M
2023-12-28 90.64 91.11 90.64 91.11 0.0M
2023-12-27 91.18 91.21 91.14 91.21 0.0M
2023-12-22 90.63 91.19 90.63 91.00 0.0M
2023-12-21 90.66 91.23 90.42 90.45 0.0M
2023-12-20 91.71 91.76 91.37 91.67 0.0M
2023-12-19 91.41 91.59 91.31 91.31 0.0M
2023-12-18 91.43 91.66 91.28 91.66 0.0M
2023-12-15 90.30 91.68 90.30 91.68 0.0M
2023-12-14 91.57 91.57 90.73 90.73 0.0M
2023-12-13 91.53 91.58 91.45 91.45 0.0M
2023-12-12 90.98 90.98 90.64 90.93 0.0M
2023-12-11 89.73 90.45 89.73 90.45 0.0M
2023-12-08 88.84 88.84 88.84 88.84 0.0M
2023-12-07 88.22 88.22 88.22 88.22 0.0M
2023-12-06 89.41 89.41 89.41 89.41 0.0M
2023-12-05 87.44 88.37 87.44 88.37 0.0M
2023-12-04 88.74 88.74 87.35 87.35 0.0M
2023-12-01 88.26 88.44 88.26 88.28 0.0M
2023-11-30 87.67 88.62 87.67 87.96 0.0M
2023-11-29 87.24 88.18 87.24 87.95 0.0M
2023-11-28 87.29 87.52 87.18 87.30 0.0M
2023-11-27 87.45 87.73 87.32 87.73 0.0M
2023-11-24 88.04 88.04 88.04 88.04 0.0M
2023-11-23 88.01 88.01 87.97 87.97 0.0M
2023-11-22 87.37 88.87 87.37 88.18 0.0M
2023-11-21 87.99 88.10 87.12 87.12 0.0M
2023-11-20 86.94 87.90 86.93 87.90 0.0M
2023-11-17 87.58 87.63 87.10 87.10 0.0M
2023-11-16 87.46 87.46 87.05 87.14 0.0M
2023-11-15 87.17 87.56 87.17 87.43 0.0M
2023-11-14 86.89 87.19 86.66 87.19 0.0M
2023-11-13 86.60 87.20 86.52 86.52 0.0M
2023-11-10 85.01 85.05 85.01 85.05 0.0M
2023-11-09 85.10 85.48 85.10 85.48 0.0M
2023-11-08 85.02 85.02 84.83 84.83 0.0M
2023-11-07 83.62 84.66 83.62 84.64 0.0M
2023-11-06 83.14 83.33 83.14 83.30 0.0M
2023-11-03 82.52 82.98 82.52 82.98 0.0M
2023-11-02 82.46 83.30 82.46 83.30 0.0M
2023-11-01 80.46 80.46 80.46 80.46 0.0M
2023-10-31 79.24 80.49 79.24 80.49 0.0M
2023-10-30 79.63 79.93 79.63 79.85 0.0M
2023-10-27 79.30 79.42 78.77 78.77 0.0M
2023-10-26 79.57 79.97 79.52 79.97 0.0M
2023-10-25 80.63 81.56 80.46 80.46 0.0M
2023-10-24 80.53 81.13 80.53 81.13 0.0M
2023-10-23 80.74 80.74 79.91 80.15 0.0M
2023-10-20 82.05 82.05 81.11 81.11 0.0M
2023-10-19 82.61 83.08 82.61 82.62 0.0M
2023-10-18 83.26 83.26 83.26 83.26 0.0M
2023-10-17 83.90 83.90 83.23 83.23 0.0M
2023-10-16 83.43 84.01 83.33 84.01 0.0M
2023-10-13 84.41 84.70 84.41 84.51 0.0M
2023-10-12 84.00 85.07 84.00 85.07 0.0M
2023-10-11 83.21 83.46 83.21 83.42 0.0M
2023-10-10 83.34 83.69 83.07 83.20 0.0M
2023-10-09 82.50 83.29 82.50 83.29 0.0M
2023-10-06 81.43 82.87 81.43 82.87 0.0M
2023-10-05 81.57 81.73 81.55 81.58 0.0M
2023-10-04 80.58 81.07 80.57 81.07 0.0M
2023-10-03 82.28 82.54 80.88 80.88 0.0M
2023-10-02 81.15 82.03 81.15 82.03 0.0M
2023-09-29 80.64 81.06 80.64 81.06 0.0M
2023-09-28 80.49 80.79 80.49 80.57 0.0M
2023-09-27 80.16 80.53 80.16 80.53 0.0M
2023-09-26 80.71 80.85 79.72 79.72 0.0M
2023-09-25 80.65 81.12 80.39 80.80 0.0M
2023-09-22 80.34 80.77 80.28 80.28 0.0M
2023-09-21 81.13 81.29 81.06 81.06 0.0M
2023-09-20 82.79 82.79 81.28 81.28 0.0M
2023-09-19 82.45 82.74 82.34 82.34 0.0M
2023-09-18 82.25 82.25 82.25 82.25 0.0M
2023-09-15 83.96 83.96 83.89 83.89 0.0M
2023-09-14 82.91 83.21 82.91 83.21 0.0M
2023-09-13 82.60 82.91 82.60 82.91 0.0M
2023-09-12 83.92 83.92 83.88 83.88 0.0M
2023-09-11 84.02 84.62 83.42 83.42 0.0M
2023-09-08 83.85 83.85 83.83 83.83 0.0M
2023-09-07 84.62 84.62 84.62 84.62 0.0M
2023-09-06 85.52 85.52 85.44 85.45 0.0M
2023-09-05 84.84 85.96 84.84 85.96 0.0M
2023-09-04 85.37 85.37 85.29 85.29 0.0M
2023-09-01 84.26 84.26 84.21 84.21 0.0M
2023-08-31 83.12 84.67 83.12 84.67 0.0M
2023-08-30 83.00 83.04 82.77 82.77 0.0M
2023-08-29 82.01 82.83 82.01 82.83 0.0M
2023-08-28 81.15 81.15 81.15 81.15 0.0M
2023-08-25 80.32 81.20 80.32 81.20 0.0M
2023-08-24 82.92 83.36 80.45 80.45 0.0M
2023-08-23 80.62 80.62 80.62 80.62 0.0M
2023-08-22 80.16 80.47 80.16 80.47 0.0M
2023-08-21 78.75 78.75 78.75 78.75 0.0M
2023-08-18 78.61 78.91 78.61 78.91 0.0M
2023-08-17 79.43 79.43 79.01 79.01 0.0M
2023-08-16 79.95 79.98 79.95 79.98 0.0M
2023-08-15 81.00 81.00 80.21 80.31 0.0M
2023-08-14 79.17 80.56 79.17 80.56 0.0M
2023-08-11 79.70 79.70 79.70 79.70 0.0M
2023-08-10 79.84 80.07 79.84 80.07 0.0M
2023-08-09 80.77 81.07 80.25 80.25 0.0M
2023-08-08 80.68 80.68 80.64 80.64 0.0M
2023-08-07 81.24 81.24 81.24 81.24 0.0M
2023-08-04 82.84 82.85 82.79 82.79 0.0M
2023-08-03 82.69 82.69 82.37 82.37 0.0M
2023-08-02 83.87 84.16 83.67 84.10 0.0M
2023-08-01 84.25 84.70 84.25 84.70 0.0M
2023-07-31 84.19 84.42 83.78 84.42 0.0M
2023-07-28 83.40 84.13 83.40 83.84 0.0M
2023-07-27 83.00 84.50 83.00 84.50 0.0M
2023-07-26 83.52 83.56 83.34 83.34 0.0M
2023-07-25 82.63 83.33 82.63 83.33 0.0M
2023-07-24 82.83 82.93 82.83 82.93 0.0M
2023-07-21 82.48 82.77 82.48 82.77 0.0M
2023-07-20 82.93 82.98 82.84 82.98 0.0M
2023-07-19 83.48 83.48 83.44 83.44 0.0M
2023-07-18 82.19 82.99 82.19 82.99 0.0M
2023-07-17 80.98 81.39 80.98 81.33 0.0M
2023-07-14 81.69 81.78 81.66 81.78 0.0M
2023-07-13 81.42 81.49 81.42 81.49 0.0M
2023-07-12 81.05 81.81 81.05 81.81 0.0M
2023-07-11 80.94 81.22 80.84 80.84 0.0M
2023-07-10 80.85 81.09 80.71 81.09 0.0M
2023-07-07 81.79 81.99 81.77 81.77 0.0M
2023-07-06 81.97 82.17 81.53 81.53 0.0M
2023-07-05 82.61 82.61 82.40 82.40 0.0M
2023-07-04 82.48 82.92 82.48 82.92 0.0M
2023-07-03 82.96 82.96 82.72 82.72 0.0M
2023-06-30 81.83 82.46 81.83 82.46 0.0M
2023-06-29 81.28 81.76 81.28 81.76 0.0M
2023-06-28 80.66 81.66 80.66 81.66 0.0M
2023-06-27 79.62 79.89 79.62 79.89 0.0M
2023-06-26 80.54 80.54 80.22 80.30 0.0M
2023-06-23 80.82 81.14 80.82 80.93 0.0M
2023-06-22 79.74 80.28 79.74 80.28 0.0M
2023-06-21 81.95 81.95 81.39 81.39 0.0M
2023-06-20 81.87 82.01 81.45 81.45 0.0M
2023-06-19 81.99 82.53 81.99 82.14 0.0M
2023-06-16 82.49 82.59 82.49 82.59 0.0M
2023-06-15 82.52 82.61 81.92 81.92 0.0M
2023-06-14 82.51 82.51 81.81 81.81 0.0M
2023-06-13 81.98 81.98 81.80 81.80 0.0M
2023-06-12 80.16 81.00 80.16 81.00 0.0M
2023-06-09 79.37 79.37 79.34 79.34 0.0M
2023-06-08 78.61 79.07 78.61 79.07 0.0M
2023-06-07 80.55 80.55 80.54 80.54 0.0M
2023-06-06 80.13 80.34 80.13 80.34 0.0M
2023-06-05 80.46 80.78 80.46 80.78 0.0M
2023-06-02 79.80 80.88 79.80 80.88 0.0M
2023-06-01 79.45 79.50 79.45 79.50 0.0M
2023-05-31 79.87 80.22 79.87 80.22 0.0M
2023-05-30 80.09 80.84 80.09 80.61 0.0M
2023-05-29 79.78 80.03 79.78 79.91 0.0M
2023-05-26 76.82 77.41 76.82 77.41 0.0M
2023-05-25 75.37 75.37 75.37 75.37 0.0M
2023-05-24 74.52 74.52 74.04 74.04 0.0M
2023-05-23 75.55 75.80 75.55 75.80 0.0M
2023-05-22 75.31 75.49 75.31 75.49 0.0M
2023-05-19 75.72 75.72 75.36 75.36 0.0M
2023-05-18 73.62 74.01 73.62 74.01 0.0M
2023-05-17 72.66 72.93 72.66 72.93 0.0M
2023-05-16 72.43 72.58 72.30 72.58 0.0M
2023-05-15 71.75 72.04 71.75 71.97 0.0M
2023-05-12 71.53 71.53 71.53 71.53 0.0M
2023-05-11 71.57 72.07 71.22 71.22 0.0M
2023-05-10 70.63 71.41 70.51 71.41 0.0M
2023-05-09 70.86 70.96 70.86 70.96 0.0M
2023-05-08 70.60 70.80 70.60 70.69 0.0M
2023-05-05 69.20 70.68 69.20 70.49 0.0M
2023-05-04 69.14 69.46 69.12 69.12 0.0M
2023-05-03 70.24 70.28 69.41 69.41 0.0M
2023-05-02 71.04 71.25 71.04 71.25 0.0M
2023-04-28 69.94 70.52 69.94 70.52 0.0M
2023-04-27 68.90 69.90 68.64 69.90 0.0M
2023-04-26 68.75 68.86 68.47 68.47 0.0M
2023-04-25 68.83 69.19 68.83 68.98 0.0M
2023-04-24 69.44 69.76 68.99 68.99 0.0M
2023-04-21 70.16 70.27 69.83 69.83 0.0M
2023-04-20 70.27 70.45 70.27 70.45 0.0M
2023-04-19 70.60 70.64 70.53 70.64 0.0M
2023-04-18 71.03 71.18 71.03 71.18 0.0M
2023-04-17 70.55 70.83 70.41 70.83 0.0M
2023-04-14 69.95 70.21 69.95 70.00 0.0M
2023-04-13 69.42 69.42 69.42 69.42 0.0M
2023-04-12 70.08 70.58 69.92 69.92 0.0M
2023-04-11 71.06 71.12 70.21 70.21 0.0M
2023-04-06 70.35 70.35 70.33 70.33 0.0M
2023-04-05 71.08 71.24 71.08 71.24 0.0M
2023-04-04 71.82 72.27 71.82 72.27 0.0M
2023-04-03 72.58 72.58 71.82 72.02 0.0M
2023-03-31 71.47 71.47 70.84 71.22 0.0M
2023-03-30 70.51 70.86 70.51 70.73 0.0M
2023-03-29 69.57 69.57 69.57 69.57 0.0M
2023-03-28 69.59 69.59 69.51 69.51 0.0M
2023-03-27 71.06 71.06 69.98 69.98 0.0M
2023-03-24 69.91 69.91 69.91 69.91 0.0M
2023-03-23 68.67 70.18 68.67 70.18 0.0M
2023-03-22 69.81 69.81 68.19 68.19 0.0M
2023-03-21 69.78 69.78 69.56 69.72 0.0M
2023-03-20 69.41 69.72 69.27 69.54 0.0M
2023-03-17 70.04 70.11 69.58 69.58 0.0M
2023-03-16 68.33 69.56 68.33 69.56 0.0M
2023-03-15 67.96 68.43 67.14 68.43 0.0M
2023-03-14 66.50 67.63 66.47 67.63 0.0M
2023-03-13 66.84 66.84 65.47 66.67 0.0M
2023-03-10 67.38 67.98 66.07 66.07 0.0M
2023-03-09 68.76 69.52 68.76 69.52 0.0M
2023-03-08 68.42 68.87 68.42 68.87 0.0M
2023-03-07 68.51 68.86 68.40 68.40 0.0M
2023-03-06 68.44 68.85 68.33 68.62 0.0M
2023-03-03 66.80 68.15 66.80 68.15 0.0M
2023-03-02 65.53 66.47 65.53 66.47 0.0M
2023-03-01 66.97 66.97 66.95 66.95 0.0M
2023-02-28 67.06 67.29 66.78 67.29 0.0M
2023-02-27 67.13 67.47 67.13 67.20 0.0M
2023-02-24 67.97 67.97 66.81 66.81 0.0M
2023-02-23 67.04 67.81 67.04 67.15 0.0M
2023-02-22 66.59 66.99 66.45 66.82 0.0M
2023-02-21 67.62 67.62 66.94 66.94 0.0M
2023-02-20 67.80 67.93 67.64 67.64 0.0M
2023-02-17 68.62 68.67 68.11 68.11 0.0M
2023-02-16 69.91 70.01 68.77 69.85 0.0M
2023-02-15 69.02 69.61 69.02 69.35 0.0M
2023-02-14 68.82 69.19 68.66 69.06 0.0M
2023-02-13 68.01 68.77 68.01 68.77 0.0M
2023-02-10 68.12 68.24 67.96 68.24 0.0M
2023-02-09 68.85 69.13 68.85 69.13 0.0M
2023-02-08 69.41 69.41 69.41 69.41 0.0M
2023-02-07 67.90 69.39 67.90 69.39 0.0M
2023-02-06 68.15 68.15 67.72 67.92 0.0M
2023-02-03 67.05 68.82 67.05 68.82 0.0M
2023-02-02 66.17 67.29 66.17 67.29 0.0M
2023-02-01 64.73 64.91 64.73 64.82 0.0M
2023-01-31 64.13 64.90 64.00 64.90 0.0M
2023-01-30 64.94 64.94 64.20 64.20 0.0M
2023-01-27 64.41 64.73 64.41 64.73 0.0M
2023-01-26 64.07 64.07 64.07 64.07 0.0M
2023-01-25 63.59 63.82 63.43 63.43 0.0M
2023-01-24 64.05 64.26 63.81 64.13 0.0M
2023-01-23 62.55 64.47 62.55 64.22 0.0M
2023-01-20 61.57 61.74 61.48 61.74 0.0M
2023-01-19 62.10 62.17 61.50 61.50 0.0M
2023-01-18 63.21 63.21 63.02 63.02 0.0M
2023-01-17 62.26 63.00 62.24 63.00 0.0M
2023-01-16 62.72 62.72 62.37 62.48 0.0M
2023-01-13 62.20 62.48 62.15 62.44 0.0M
2023-01-12 62.30 62.48 62.30 62.48 0.0M
2023-01-11 61.15 61.67 61.15 61.67 0.0M
2023-01-10 61.01 61.21 61.01 61.11 0.0M
2023-01-09 60.87 61.11 60.85 61.06 0.0M
2023-01-06 60.07 60.44 60.00 60.44 0.0M
2023-01-05 60.27 60.72 59.75 59.75 0.0M
2023-01-04 60.64 60.64 60.49 60.49 0.0M
2023-01-03 61.20 61.20 60.61 60.61 0.0M
2023-01-02 60.88 61.48 60.88 61.48 0.0M