Live Chat

CFD’er er komplekse instrumenter, og der er en stor risiko forbundet med disse for at miste penge på grund af gearing. 74.2 % af detailinvestorerne har tab på deres konto, når de handler CFD’er med denne udbyder.Du skal overveje, om du forstår, hvordan CFD’er fungerer, og om du har råd til at løbe en stor risiko for at miste dine penge.

Close

Handel Consumer Staples Select Sector Fund - SPDR XLP

XLP live diagram

Created with Highcharts 10.2.118:0020:0010. Jan16:0018:0020:0075.757676.2576.576.757777.2577.5

Grundlæggende Instrumenter

Weekly Search
Weekly
Daily
Dato Luk Ændring % Ændre Åbn Høj Lav
6. jan. 2025 76.14 -1.82 -2.34% 77.96 78.2 75.99
30. dec. 2024 78.12 -0.51 -0.65% 78.63 78.9 77.8
23. dec. 2024 79.05 0.2 0.26% 78.84 79.5 77.91
16. dec. 2024 79.62 -2.25 -2.75% 81.87 82.23 79.1
9. dec. 2024 81.81 -0.47 -0.58% 82.28 82.86 81.38
2. dec. 2024 82.19 -0.63 -0.77% 82.82 83.03 81.78
25. nov. 2024 82.95 0.92 1.12% 82.03 83.05 81.77
18. nov. 2024 81.63 1.73 2.17% 79.89 81.66 79.27
11. nov. 2024 79.77 -0.68 -0.84% 80.44 81.2 79.66
4. nov. 2024 80.55 0.42 0.53% 80.12 80.77 79.11
28. okt. 2024 79.87 -1.2 -1.49% 81.07 81.31 79.8
21. okt. 2024 80.8 -1.15 -1.4% 81.94 82.14 80.75
14. okt. 2024 81.98 0.66 0.81% 81.32 82.93 81.22
7. okt. 2024 81.37 0.18 0.22% 81.19 81.47 80.22
30. sep. 2024 81.24 -1.95 -2.34% 83.18 83.23 80.78
23. sep. 2024 82.76 0.49 0.59% 82.27 83.24 82.12
16. sep. 2024 82.75 -1.46 -1.74% 84.21 84.28 82.18
9. sep. 2024 83.67 0.82 0.98% 82.85 83.74 81.83
2. sep. 2024 82.73 0.5 0.6% 82.23 83.37 82.2
26. aug. 2024 82.29 0.58 0.7% 81.71 82.51 81.43
19. aug. 2024 81.59 1.15 1.42% 80.44 82.03 80.32
12. aug. 2024 80.24 1.5 1.9% 78.74 80.56 78.11
5. aug. 2024 78.92 -0.07 -0.08% 78.98 79.15 77.21
29. jul. 2024 79 0.85 1.1% 78.14 79.51 77
22. jul. 2024 78.2 0.18 0.23% 78.02 78.64 77.05
15. jul. 2024 77.87 0.7 0.9% 77.17 78.91 76.67
8. jul. 2024 77.18 -0.08 -0.11% 77.26 77.63 76.66
1. jul. 2024 77.16 0.53 0.7% 76.62 77.19 75.65
24. jun. 2024 76.31 -0.71 -0.93% 77.02 77.77 76.14
17. jun. 2024 77.44 1.1 1.45% 76.33 77.94 76.26
10. jun. 2024 76.65 -0.81 -1.05% 77.46 77.51 76.12
3. jun. 2024 77.46 0.69 0.91% 76.76 78.1 76.62
27. maj 2024 76.99 0.48 0.64% 76.5 77.04 75.5
20. maj 2024 76.87 -1.02 -1.31% 77.89 77.9 76.63
13. maj 2024 77.93 0.42 0.54% 77.51 78.36 76.64
6. maj 2024 77.43 1.61 2.12% 75.82 77.47 75.2
29. apr. 2024 75.7 0.15 0.21% 75.54 75.79 74.49
22. apr. 2024 75.41 0.98 1.33% 74.42 76.24 74.03
15. apr. 2024 74.18 0.48 0.65% 73.7 74.22 72.71
8. apr. 2024 73.16 -0.86 -1.15% 74.01 74.46 73.07
1. apr. 2024 74.14 -2.05 -2.68% 76.18 76.22 73.77
25. mar. 2024 76.15 0.7 0.92% 75.45 76.37 75.03
18. mar. 2024 75.46 0.66 0.89% 74.79 76.03 74.78
11. mar. 2024 75.2 0.15 0.19% 75.05 76.03 74.87
4. mar. 2024 74.96 0.93 1.26% 74.02 75.59 73.91
26. feb. 2024 74.24 -0.29 -0.38% 74.52 74.67 73.72
19. feb. 2024 74.61 1.01 1.38% 73.59 74.93 73.47
12. feb. 2024 73.02 0.09 0.13% 72.92 73.56 72.13
5. feb. 2024 72.9 -0.95 -1.29% 73.85 74.02 72.77
29. jan. 2024 73.97 1.4 1.92% 72.57 74.26 72.34
22. jan. 2024 72.41 1 1.4% 71.41 72.51 71.34
15. jan. 2024 71.79 -0.84 -1.16% 72.63 72.63 71.45
8. jan. 2024 72.58 0.67 0.94% 71.9 72.77 71.75
1. jan. 2024 71.77 0.18 0.26% 71.58 72.81 71.37
25. dec. 2023 71.76 0.88 1.24% 70.88 71.82 70.87
18. dec. 2023 70.97 0.25 0.35% 70.72 71.47 69.9
11. dec. 2023 71.11 0.71 1.02% 70.39 72.18 70.17
4. dec. 2023 69.89 -0.74 -1.04% 70.62 71.07 69.79
27. nov. 2023 70.73 0.57 0.81% 70.16 70.76 69.35
20. nov. 2023 70.18 1.09 1.57% 69.09 70.26 68.91
13. nov. 2023 69.24 0.43 0.63% 68.8 70.37 68.73
6. nov. 2023 68.72 0.1 0.16% 68.61 69.1 67.91
30. okt. 2023 68.56 1.71 2.55% 66.85 69.12 66.69
23. okt. 2023 66.34 -0.57 -0.84% 66.9 68.03 66.17
16. okt. 2023 67.1 0.08 0.13% 67.01 68.34 66.71
9. okt. 2023 66.57 0.25 0.37% 66.32 67.61 65.74
2. okt. 2023 66.46 -2.03 -2.95% 68.48 68.52 64.98
25. sep. 2023 68.6 -1.2 -1.71% 69.79 69.85 68.23
18. sep. 2023 69.96 -1.61 -2.24% 71.56 71.69 69.89
11. sep. 2023 71.8 0.12 0.18% 71.67 72.53 71.43
4. sep. 2023 71.46 -0.31 -0.42% 71.76 72.06 71
28. aug. 2023 71.92 -0.54 -0.74% 72.45 73.13 71.68
21. aug. 2023 72.17 -0.38 -0.53% 72.55 72.77 71.74
14. aug. 2023 72.77 -2.03 -2.71% 74.79 74.87 72.32
7. aug. 2023 74.54 -0.08 -0.11% 74.62 75.3 74.29
31. jul. 2023 74.42 -1.35 -1.77% 75.76 75.99 74.36
24. jul. 2023 75.87 0.49 0.65% 75.38 76.16 75.11
17. jul. 2023 75.38 1.53 2.08% 73.84 75.6 73.53
10. jul. 2023 74.03 0.54 0.73% 73.49 74.18 72.88
3. jul. 2023 73.21 -0.48 -0.64% 73.68 74.51 72.81
26. jun. 2023 73.98 0.48 0.65% 73.5 74.05 72.77
19. jun. 2023 73.57 -0.34 -0.45% 73.9 74.12 73.04
12. jun. 2023 74.45 1.46 2% 72.99 74.81 72.5
5. jun. 2023 72.89 -0.74 -1.01% 73.63 73.8 72.05
29. maj 2023 73.39 0.6 0.83% 72.78 73.43 72.02
22. maj 2023 73.24 -2.29 -3.02% 75.52 75.6 72.41
15. maj 2023 75.72 -1.36 -1.77% 77.08 77.1 75.17
8. maj 2023 76.9 0.32 0.41% 76.58 76.91 75.82
1. maj 2023 76.87 -0.45 -0.59% 77.32 77.58 75.99
24. apr. 2023 77.17 0.68 0.88% 76.49 77.35 75.91
17. apr. 2023 76.36 1.06 1.42% 75.29 76.74 75.09
10. apr. 2023 75.05 0.14 0.18% 74.91 75.67 74.48
3. apr. 2023 75.15 0.58 0.77% 74.57 75.47 74.33
27. mar. 2023 74.57 1.38 1.89% 73.18 74.57 73.14
20. mar. 2023 72.82 0.84 1.18% 71.97 72.99 71.33
13. mar. 2023 71.93 0.84 1.18% 71.09 72.55 70.98
6. mar. 2023 71 -1.22 -1.69% 72.22 72.83 70.7
27. feb. 2023 72.37 -0.41 -0.57% 72.78 73.1 70.78
20. feb. 2023 72.51 -0.81 -1.11% 73.32 73.86 72.12
13. feb. 2023 73.48 0.42 0.57% 73.06 73.65 72.16
6. feb. 2023 72.84 -0.47 -0.65% 73.31 73.47 72
30. jan. 2023 73.27 0.57 0.79% 72.69 74.5 72.65
23. jan. 2023 72.68 0.09 0.12% 72.59 73.14 72.2
16. jan. 2023 72.41 -2.5 -3.34% 74.91 75.26 71.46
9. jan. 2023 74.59 -0.96 -1.26% 75.54 76.09 73.99
2. jan. 2023 75.63 1.21 1.63% 74.41 75.92 73.36
26. dec. 2022 74.37 -0.82 -1.08% 75.18 75.7 73.86
19. dec. 2022 75 0.89 1.2% 74.11 75.1 73.64
12. dec. 2022 74.75 -1.19 -1.56% 75.93 77.34 74.06
5. dec. 2022 75.76 -0.33 -0.44% 76.09 76.44 75.23
28. nov. 2022 77.06 1.01 1.32% 76.05 77.13 75.06
21. nov. 2022 76.08 1.37 1.84% 74.7 76.17 74.5
14. nov. 2022 74.49 1.14 1.56% 73.34 74.62 72.78
7. nov. 2022 73.32 1.4 1.96% 71.91 73.63 71.71
31. okt. 2022 71.65 -0.93 -1.29% 72.58 73.12 70.34
24. okt. 2022 72.97 3.5 5.03% 69.47 73.15 69.09
17. okt. 2022 68.73 0.66 0.96% 68.07 69.47 67.46
10. okt. 2022 67.33 0.78 1.18% 66.54 69.12 66.04
3. okt. 2022 66.4 -0.6 -0.9% 67 69.12 66.11
26. sep. 2022 66.57 -2.66 -3.83% 69.22 70.01 66.56
19. sep. 2022 69.2 -1.32 -1.86% 70.51 71.94 68.51
12. sep. 2022 71.23 -3 -4.05% 74.23 74.36 70.75
5. sep. 2022 73.83 1.28 1.76% 72.55 74.32 71.91
29. aug. 2022 72.4 -1.38 -1.88% 73.78 74.59 72.19
22. aug. 2022 74.3 -2.1 -2.74% 76.39 76.55 74.21
15. aug. 2022 76.79 1.43 1.89% 75.36 77.24 75.19
8. aug. 2022 75.32 0.5 0.68% 74.81 75.44 74.2
1. aug. 2022 74.48 0.1 0.13% 74.38 75.5 73.79
25. jul. 2022 74.36 1.32 1.82% 73.03 75.07 72.49
18. jul. 2022 72.99 0.07 0.1% 72.91 73.25 71.96
11. jul. 2022 72.75 -0.08 -0.11% 72.83 73.4 71.54
4. jul. 2022 72.73 0.06 0.08% 72.67 73.32 71.44
27. jun. 2022 72.98 0.57 0.78% 72.41 73.17 71.18
20. jun. 2022 72.62 3.85 5.59% 68.77 72.72 68.66
13. jun. 2022 68.69 -2.19 -3.09% 70.88 71.2 68.08
6. jun. 2022 71.92 -2.18 -2.95% 74.1 74.4 70.83
30. maj 2022 73.66 -0.5 -0.67% 74.15 74.8 72.32
23. maj 2022 74.78 3.45 4.83% 71.33 74.81 71.12
16. maj 2022 70.58 -6.21 -8.08% 76.78 77.48 69.43
9. maj 2022 76.77 0.86 1.14% 75.9 77.21 74.85
2. maj 2022 76.55 -1.44 -1.84% 77.98 78.06 75.33
25. apr. 2022 77.43 -1.83 -2.31% 79.26 79.73 77.37
18. apr. 2022 79.09 0.46 0.59% 78.62 81.17 77.8
11. apr. 2022 78.67 -0.11 -0.14% 78.78 79.22 77.97
4. apr. 2022 78.48 2.35 3.08% 76.13 78.79 75.38
28. mar. 2022 76.7 1.67 2.22% 75.03 76.73 74.62
21. mar. 2022 75.01 0.85 1.15% 74.15 75.18 73.53
14. mar. 2022 74.13 2.23 3.11% 71.89 74.25 71.43
7. mar. 2022 71.42 -3.96 -5.26% 75.38 75.78 71.42
28. feb. 2022 75.91 1.15 1.55% 74.75 76.3 74.05
21. feb. 2022 75.92 -0.1 -0.14% 76.02 76.04 72.19
14. feb. 2022 76.03 0.56 0.74% 75.47 76.32 74.04
7. feb. 2022 75.33 -0.86 -1.13% 76.19 76.85 75.03
31. jan. 2022 75.94 0.78 1.03% 75.16 77.21 75.11
24. jan. 2022 75.67 -0.44 -0.58% 76.11 76.15 73.76
17. jan. 2022 76.12 -0.23 -0.31% 76.35 76.98 75.67
10. jan. 2022 77.08 -0.18 -0.23% 77.25 77.45 75.87
3. jan. 2022 77.46 0.75 0.99% 76.7 78.17 76.01
27. dec. 2021 77.11 1.71 2.28% 75.39 77.22 75.36
20. dec. 2021 75.28 1.01 1.35% 74.27 75.5 74.04
13. dec. 2021 75.27 0.98 1.33% 74.28 76.77 74.06
6. dec. 2021 74.19 1.92 2.65% 72.27 74.23 72.13
29. nov. 2021 71.67 -0.18 -0.26% 71.85 72.42 70.04
22. nov. 2021 71.83 -0.33 -0.45% 72.15 73.21 71.69
15. nov. 2021 72.03 -0.91 -1.24% 72.93 73.37 71.96
8. nov. 2021 72.82 -0.19 -0.25% 73 73.18 72.08
1. nov. 2021 73.03 1.71 2.39% 71.32 73.11 71.1
25. okt. 2021 71.27 0.12 0.18% 71.14 71.86 70.73
18. okt. 2021 71.31 0.89 1.26% 70.42 71.39 69.92
11. okt. 2021 70.8 0.68 0.98% 70.11 71.24 69.58
4. okt. 2021 70.07 1.01 1.47% 69.05 70.74 68.31
27. sep. 2021 68.95 -1.49 -2.12% 70.44 70.83 68.36
20. sep. 2021 70.66 0.17 0.24% 70.49 70.97 69.67
13. sep. 2021 71.45 -0.83 -1.15% 72.28 72.67 71.15
6. sep. 2021 71.89 -0.71 -0.98% 72.6 72.68 71.73
30. aug. 2021 72.78 1 1.39% 71.78 73.04 71.72
23. aug. 2021 71.74 -0.99 -1.35% 72.72 72.89 71.29
16. aug. 2021 72.76 0.17 0.23% 72.59 73.24 71.87
9. aug. 2021 72.47 1.28 1.81% 71.18 72.57 71
2. aug. 2021 70.97 -0.5 -0.7% 71.47 71.65 70.55
26. jul. 2021 71.48 0.2 0.28% 71.28 71.97 70.88
19. jul. 2021 71.37 0.4 0.56% 70.97 71.54 70.1
12. jul. 2021 71.02 0.98 1.41% 70.03 71.31 69.77
5. jul. 2021 70.11 0.32 0.47% 69.78 70.27 69.3
28. jun. 2021 69.85 0.14 0.21% 69.7 70.17 69.32
21. jun. 2021 69.74 0.9 1.32% 68.83 69.75 68.71
14. jun. 2021 68.94 -1.88 -2.65% 70.81 71.12 68.88
7. jun. 2021 70.96 -0.5 -0.7% 71.46 71.46 70.47
31. maj 2021 71.5 0.25 0.35% 71.25 71.68 70.33
24. maj 2021 70.81 -0.43 -0.61% 71.24 71.47 70.59
17. maj 2021 70.95 -0.07 -0.09% 71.01 71.48 69.85
10. maj 2021 70.93 -0.01 -0.02% 70.94 71.63 69.52
3. maj 2021 70.61 0.92 1.32% 69.69 70.85 69.45
26. apr. 2021 69.52 0.14 0.2% 69.38 69.62 68.43
19. apr. 2021 69.57 -0.33 -0.46% 69.89 70.47 69
12. apr. 2021 69.82 0.88 1.29% 68.93 69.94 68.57
5. apr. 2021 68.89 0.59 0.86% 68.3 69.39 68.3
29. mar. 2021 68.09 -0.48 -0.71% 68.57 69.33 67.52
22. mar. 2021 68.49 2.56 3.89% 65.92 68.5 65.87
15. mar. 2021 66.38 0.03 0.04% 66.35 66.81 65.82

Seneste nyheder

US and Eurozone Inflation
Dyogenes Diniz 2025 Jan 09, 17:00

Week ahead: US and Eurozone Inflation, Chinese GDP and Financial Sector Earnings.

Forex Indices
Canada employment data
Tommy Yap 2025 Jan 09, 17:00

Morning Note: Canada's Employment Data and USD/CAD Movements

USD CAD
Frances Wang 2025 Jan 09, 16:00

IonQ stock News today: IonQ Stock Surges 780% within 6 months

Stocks
Frances Wang 2025 Jan 09, 16:00

TCS share price highlights: TCS is set to announce Q3 results today

Stocks
Frances Wang 2025 Jan 09, 16:00

Gold price today: Gold Near 4-Week High Amid Soft US Employment Data

Gold
Apple bearish trend?
Tommy Yap 2025 Jan 08, 17:00

Morning Note: Apple’s Bearish Turn: What’s Behind the Stock’s Downward Shift?

Morning Note
Frances Wang 2025 Jan 08, 16:00

U.S. Q4 GDP Growth Projected to Slow Following Robust Q3 Increase

Fed
Frances Wang 2025 Jan 08, 16:00

Commodity price live: Oil, Silver and Gold Prices

Commodities

Info

Spread

0.47

Spread (%)

0.6173 %

Gearing

1:5

Dag til dag-rente Køb

-0.0597 %

Dag til dag-rente Sælg

-0.0292 %

Valuta

USD

Åbningstider for handel

Market lukket

Mandag

14:31 - 20:59

Tirsdag

14:31-20:59

Onsdag

14:31-20:59

Torsdag

14:31-20:59

Fredag

14:31-20:59

Analyse og statistikker

Åbn

76.75

Forrige luk

77.13

52 uger høj/lav

71.34 - 84.28

Markedsværdi

15863765927.00

50 dages glidende gennemsnit

80.6452

200 dages glidende gennemsnit

79.1952

Få mere at vide om dette instrument

Consumer Staples Select Sector Fund - SPDR Consumer Staples Select Sector SPDR® Fund
In seeking to track the performance of the index, the fund employs a replication strategy. It generally invests substantially all, but at least 95%, of its total assets in the securities comprising the index. The index includes companies that have been identified as Consumer Staples companies by the GICS®. It is non-diversified.

Relaterede instrumenter

Aktiv
Sælge
Køb
% Ændre

First Trust Global Commod Strat ETF

24.6558

24.8243

2.53%

Invesco

16.33

16.43

-4.34%

Dell

114.76

114.82

-3.90%

Mckesson

581.67

581.81

-1.47%

Relaterede instrumenter
Trustpilot
Live Chat