Hamburg - Delayed Quote EUR

The Select Sector SPDR Trust - The Consumer Staples Select Sector SPDR Fund (SD7I.HM)

74.43
+0.65
+(0.88%)
At close: January 17 at 11:38:49 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202574.4374.4374.4374.4374.43-
Jan 16, 202573.7873.7873.7873.7873.78-
Jan 15, 202573.8273.8273.8273.8273.82-
Jan 14, 202574.3574.3574.3574.3574.35-
Jan 13, 202574.0574.0574.0574.0574.05-
Jan 10, 202574.7574.7574.7574.7574.75-
Jan 9, 202574.6774.6774.6774.6774.67-
Jan 8, 202574.5074.5074.5074.5074.50-
Jan 7, 202574.0574.0574.0574.0574.05-
Jan 6, 202575.3975.3975.3975.3975.39-
Jan 3, 202576.0676.0676.0676.0676.06-
Jan 2, 202575.6375.6375.6375.6375.63-
Dec 30, 202475.4875.4875.4875.4875.48-
Dec 27, 202475.9875.9875.9875.9875.98-
Dec 23, 2024 0.58 Dividend
Dec 23, 202476.4676.4676.4676.4676.46-
Dec 20, 202475.7875.7875.7875.7875.20-
Dec 19, 202477.0477.0477.0477.0476.45-
Dec 18, 202477.2677.2677.2677.2676.67-
Dec 17, 202477.0877.0877.0877.0876.49-
Dec 16, 202477.7677.7677.7677.7677.17-
Dec 13, 202478.2578.2578.2578.2577.65-
Dec 12, 202477.4477.4477.4477.4476.85-
Dec 11, 202478.2478.2478.2478.2477.64-
Dec 10, 202477.5977.5977.5977.5977.00-
Dec 9, 202477.8477.8477.8477.8477.25-
Dec 6, 202477.7677.7677.7677.7677.17-
Dec 5, 202477.8377.8377.8377.8377.24-
Dec 4, 202478.5078.5078.5078.5077.90-
Dec 3, 202478.6378.6378.6378.6378.03-
Dec 2, 202479.0979.0979.0979.0978.49-
Nov 29, 202477.7977.7977.7977.7977.20-
Nov 28, 202478.2678.2678.2678.2677.66-
Nov 27, 202478.0478.0478.0478.0477.44-
Nov 25, 202478.2978.2978.2978.2977.69-
Nov 22, 202477.0377.0377.0377.0376.44-
Nov 21, 202475.6675.6675.6675.6675.08-
Nov 20, 202476.1176.1176.1176.1175.53-
Nov 19, 202475.6575.6575.6575.6575.07-
Nov 18, 202475.5075.5075.5075.5074.92-
Nov 15, 202475.5875.5875.5875.5875.00-
Nov 14, 202476.3676.3676.3676.3675.78-
Nov 13, 202475.5375.5375.5375.5374.95-
Nov 12, 202475.7175.7175.7175.7175.13-
Nov 11, 202475.4075.4075.4075.4074.82-
Nov 8, 202473.7973.7973.7973.7973.23-
Nov 7, 202473.6973.6973.6973.6973.13-
Nov 6, 202476.8476.8476.8476.8476.25-
Nov 5, 202473.4773.4773.4773.4772.91-
Nov 4, 202473.1173.1173.1173.1172.55-
Nov 1, 202473.7073.7073.7073.7073.14-
Oct 31, 202473.7373.7373.7373.7373.17-
Oct 30, 202474.1774.1774.1774.1773.60-
Oct 29, 202474.6474.6474.6474.6474.07-
Oct 28, 202474.8874.8874.8874.8874.31-
Oct 25, 202475.1775.1775.1775.1774.60-
Oct 24, 202475.5475.5475.5475.5474.96-
Oct 23, 202475.6475.6475.6475.6475.06-
Oct 22, 202474.7574.7574.7574.7574.18-
Oct 21, 202475.4275.4275.4275.4274.84-
Oct 18, 202475.2775.2775.2775.2774.70-
Oct 17, 202475.5275.5275.5275.5274.94-
Oct 16, 202475.2975.2975.2975.2974.72-
Oct 15, 202474.9974.9974.9974.9974.42-
Oct 14, 202474.1874.1874.1874.1873.61-
Oct 11, 202473.7873.7873.7873.7873.22-
Oct 10, 202474.1274.1274.1274.1273.55-
Oct 9, 202473.4073.4073.4073.4072.84-
Oct 8, 202472.9872.9872.9872.9872.42-
Oct 7, 202473.7873.7873.7873.7873.22-
Oct 4, 202473.4673.4673.4673.4672.90-
Oct 3, 202473.7673.7673.7673.7673.20-
Oct 2, 202474.0774.0774.0774.0773.50-
Oct 1, 202474.1174.1174.1174.1173.54-
Sep 30, 202473.9373.9373.9373.9373.37-
Sep 27, 202474.0174.0174.0174.0173.45-
Sep 26, 202474.0374.0374.0374.0373.47-
Sep 25, 202473.5573.5573.5573.5572.99-
Sep 24, 202474.3774.3774.3774.3773.80-
Sep 23, 2024 0.39 Dividend
Sep 23, 202474.1174.1174.1174.1173.54-
Sep 20, 202473.5273.5273.5273.5272.57-
Sep 19, 202474.6674.6674.6674.6673.69-
Sep 18, 202474.6674.6674.6674.6673.69-
Sep 17, 202475.4275.4275.4275.4274.44-
Sep 16, 202475.1175.1175.1175.1174.14-
Sep 13, 202474.9674.9674.9674.9673.99-
Sep 12, 202475.0475.0475.0475.0474.07-
Sep 11, 202475.1675.1675.1675.1674.19-
Sep 10, 202475.2175.2175.2175.2174.24-
Sep 9, 202474.9274.9274.9274.9273.95-
Sep 6, 202474.1674.1674.1674.1673.20-
Sep 5, 202475.0075.0075.0075.0074.03-
Sep 4, 202474.7074.7074.7074.7073.73-
Sep 3, 202474.1674.1674.1674.1673.20-
Sep 2, 202474.0874.0874.0874.0873.12-
Aug 30, 202473.5673.5673.5673.5672.61-
Aug 29, 202473.9173.9173.9173.9172.95-
Aug 27, 202473.4273.4273.4273.4272.47-
Aug 26, 202472.7972.7972.7972.7971.85-
Aug 23, 202473.1373.1373.1373.1372.18-
Aug 22, 202473.0173.0173.0173.0172.06-
Aug 21, 202472.7672.7672.7672.7671.82-
Aug 20, 202472.5972.5972.5972.5971.65-
Aug 19, 202472.4772.4772.4772.4771.53-
Aug 16, 202472.7072.7072.7072.7071.76-
Aug 15, 202472.0072.0072.0072.0071.07-
Aug 14, 202471.4471.4471.4471.4470.51-
Aug 13, 202471.9371.9371.9371.9371.00-
Aug 12, 202472.0572.0572.0572.0571.12-
Aug 9, 202472.0572.0572.0572.0571.12-
Aug 8, 202471.1571.1571.1571.1570.23-
Aug 7, 202471.7071.7071.7071.7070.77-
Aug 6, 202471.2771.2771.2771.2770.35-
Aug 5, 202470.9670.9670.9670.9670.04-
Aug 2, 202472.0372.0372.0372.0371.10-
Aug 1, 202471.6071.6071.6071.6070.67-
Jul 31, 202471.9171.9171.9171.9170.98-
Jul 30, 202472.2872.2872.2872.2871.34-
Jul 29, 202471.8471.8471.8471.8470.91-
Jul 26, 202471.4471.4471.4471.4470.51-
Jul 25, 202471.3471.3471.3471.3470.42-
Jul 24, 202471.2271.2271.2271.2270.30-
Jul 23, 202471.5571.5571.5571.5570.62-
Jul 22, 202471.3971.3971.3971.3970.47-
Jul 19, 202471.4571.4571.4571.4570.52-
Jul 18, 202471.7471.7471.7471.7470.81-
Jul 17, 202470.7570.7570.7570.7569.83-
Jul 16, 202470.3270.3270.3270.3269.41-
Jul 15, 202470.9170.9170.9170.9169.99-
Jul 12, 202470.6870.6870.6870.6869.76-
Jul 11, 202471.2571.2571.2571.2570.33-
Jul 10, 202470.7970.7970.7970.7969.87-
Jul 9, 202471.0071.0071.0071.0070.08-
Jul 8, 202471.0371.0371.0371.0370.11-
Jul 5, 202470.6870.6870.6870.6869.76-
Jul 4, 202470.8670.8670.8670.8669.94-
Jul 3, 202470.8770.8770.8770.8769.95-
Jul 2, 202470.3170.3170.3170.3169.40-
Jul 1, 202470.9370.9370.9370.9370.01-
Jun 28, 202471.5471.5471.5471.5470.61-
Jun 27, 202471.7471.7471.7471.7470.81-
Jun 26, 202471.9971.9971.9971.9971.06-
Jun 25, 202472.2572.2572.2572.2571.31-
Jun 24, 2024 0.54 Dividend
Jun 24, 202472.1572.1572.1572.1571.22-
Jun 21, 202472.0672.0672.0672.0670.59-
Jun 20, 202472.0572.0572.0572.0570.58-
Jun 19, 202472.0072.0072.0072.0070.53-
Jun 18, 202472.1772.1772.1772.1770.70-
Jun 17, 202471.4871.4871.4871.4870.02-
Jun 14, 202471.2171.2171.2171.2169.76-
Jun 13, 202470.6070.6070.6070.6069.16-
Jun 12, 202471.9071.9071.9071.9070.43-
Jun 11, 202471.5971.5971.5971.5970.13-
Jun 10, 202471.6771.6771.6771.6770.21-
Jun 7, 202471.3171.3171.3171.3169.85-
Jun 6, 202470.9670.9670.9670.9669.51-
Jun 5, 202471.4571.4571.4571.4569.99-
Jun 4, 202470.4470.4470.4470.4469.00-
Jun 3, 202471.0671.0671.0671.0669.61-
May 31, 202469.9969.9969.9969.9968.56-
May 30, 202469.3769.3769.3769.3767.95-
May 29, 202469.7669.7669.7669.7668.34-
May 27, 202470.6670.6670.6670.6669.22-
May 24, 202470.7070.7070.7070.7069.26-
May 23, 202471.6171.6171.6171.6170.15-
May 22, 202471.5271.5271.5271.5270.06-
May 21, 202471.0371.0371.0371.0369.58-
May 20, 202471.6071.6071.6071.6070.14-
May 17, 202471.8871.8871.8871.8870.41-
May 16, 202470.7770.7770.7770.7769.33-
May 14, 202471.3771.3771.3771.3769.91-
May 13, 202471.7471.7471.7471.7470.28-
May 10, 202471.5271.5271.5271.5270.06-
May 9, 202470.8470.8470.8470.8469.39-
May 8, 202471.0571.0571.0571.0569.60-
May 7, 202470.1070.1070.1070.1068.67-
May 6, 202470.2370.2370.2370.2368.80-
Apr 29, 202470.2970.2970.2970.2968.86-
Apr 26, 202470.1570.1570.1570.1568.72-
Apr 25, 202470.4070.4070.4070.4068.96-
Apr 24, 202470.0970.0970.0970.0968.66-
Apr 23, 202470.2770.2770.2770.2768.84-
Apr 22, 202469.7469.7469.7469.7468.32-
Apr 19, 202468.6368.6368.6368.6367.23-
Apr 18, 202468.4468.4468.4468.4467.04-
Apr 17, 202468.5468.5468.5468.5467.14-
Apr 16, 202468.3668.3668.3668.3666.96-
Apr 15, 202468.8568.8568.8568.8567.44-
Apr 12, 202469.1369.1369.1369.1367.72-
Apr 11, 202468.8168.8168.8168.8167.41-
Apr 10, 202468.3868.3868.3868.3866.98-
Apr 9, 202467.9367.9367.9367.9366.54-
Apr 8, 202468.2768.2768.2768.2766.88-
Apr 5, 202468.2268.2268.2268.2266.83-
Apr 4, 202468.4968.4968.4968.4967.09-
Apr 3, 202469.5769.5769.5769.5768.15-
Apr 2, 202470.2070.2070.2070.2068.77-
Mar 28, 202470.2570.2570.2570.2568.82-
Mar 27, 202469.6369.6369.6369.6368.21-
Mar 26, 202469.5169.5169.5169.5168.09-
Mar 25, 202469.8869.8869.8869.8868.45-
Mar 22, 202470.1170.1170.1170.1168.68-
Mar 21, 202469.6569.6569.6569.6568.23-
Mar 20, 202469.7069.7069.7069.7068.28-
Mar 19, 202469.4569.4569.4569.4568.03-
Mar 18, 2024 0.51 Dividend
Mar 18, 202469.2569.2569.2569.2567.84-
Mar 14, 202469.5569.5569.5569.5568.13-
Mar 13, 202469.4069.4069.4069.4067.98-
Mar 11, 202468.2468.2468.2468.2466.85-
Mar 7, 202468.6168.6168.6168.6167.21-
Mar 6, 202468.4168.4168.4168.4167.01-
Mar 5, 202468.2068.2068.2068.2066.81-
Mar 4, 202468.1568.1568.1568.1566.76-
Mar 1, 202468.4768.4768.4768.4767.07-
Feb 29, 202468.1468.1468.1468.1466.75-
Feb 28, 202468.4068.4068.4068.4067.00-
Feb 27, 202468.1968.1968.1968.1966.80-
Feb 26, 202468.6668.6668.6668.6667.26-
Feb 23, 202468.5068.5068.5068.5067.10-
Feb 22, 202468.1868.1868.1868.1866.79-
Feb 21, 202468.0768.0768.0768.0766.68-
Feb 20, 202467.4267.4267.4267.4266.04-
Feb 19, 202467.5767.5767.5767.5766.19-
Feb 16, 202467.5067.5067.5067.5066.12-
Feb 15, 202467.6467.6467.6467.6466.26-
Feb 14, 202467.8767.8767.8767.8766.48-
Feb 13, 202467.9767.9767.9767.9766.58-
Feb 12, 202467.4067.4067.4067.4066.02-
Feb 9, 202468.1268.1268.1268.1266.73-
Feb 8, 202468.0668.0668.0668.0666.67-
Feb 6, 202468.1168.1168.1168.1166.72-
Feb 5, 202468.2468.2468.2468.2466.85-
Jan 31, 202467.6567.6567.6567.6566.27-
Jan 30, 202467.0567.0567.0567.0565.68-
Jan 29, 202466.6366.6366.6366.6365.27-
Jan 26, 202466.3666.3666.3666.3665.01-
Jan 25, 202465.4365.4365.4365.4364.09-
Jan 24, 202466.4366.4366.4366.4365.07-
Jan 23, 202465.3965.3965.3965.3964.06-
Jan 22, 202465.8365.8365.8365.8364.49-
Jan 19, 202466.1066.1066.1066.1064.75-
Jan 18, 202466.1166.1166.1166.1164.76-
Jan 17, 202466.0266.0266.0266.0264.67-

Related Tickers