State Street ConsStaples SPDR Premium Income ETF

Koers

State Street ConsStaples SPDR Premium Income ETF 22,9201 -0,10 -0,45% 21:17

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
18-09-2026	15.947	22,96	22,96	22,8907	22,8912
17-09-2026	23.059	22,98	23,05	22,9199	22,9943
16-09-2026	76.292	23,07	23,0999	22,965	22,9765
15-09-2026	18.961	23,18	23,18	23,015	23,0201
14-09-2026	67.514	23,10	23,25	23,10	23,1716
11-09-2026	4.025	22,902	22,99	22,902	22,9598
10-09-2026	261.756	22,92	23,0134	22,90	22,8775
09-09-2026	192.642	23,02	23,02	22,8251	22,8475
08-09-2026	10.784	23,17	23,18	23,09	23,1264
04-09-2026	10.307	23,37	23,39	23,32	23,32
03-09-2026	9.373	23,50	23,50	23,38	23,441
02-09-2026	2.375	23,406	23,6235	23,40	23,5151
01-09-2026	12.681	23,57	23,60	23,44	23,4117
31-08-2026	9.962	23,57	23,58	23,5121	23,57
28-08-2026	9.545	23,6899	23,6899	23,60	23,6431
27-08-2026	6.950	23,74	23,74	23,58	23,58
26-08-2026	9.209	24,02	24,02	23,81	23,8348
25-08-2026	3.912	23,84	23,89	23,805	23,8777
24-08-2026	5.606	23,88	23,99	23,88	23,97
21-08-2026	10.342	23,56	23,71	23,55	23,7116
20-08-2026	3.779	23,70	23,7599	23,645	23,6404
19-08-2026	5.901	23,88	23,89	23,835	23,825
18-08-2026	9.509	23,71	23,73	23,645	23,6848
17-08-2026	9.854	23,58	23,62	23,50	23,4859
14-08-2026	5.568	23,675	23,73	23,675	23,7171
13-08-2026	4.651	23,63	23,721	23,63	23,6704
12-08-2026	8.995	23,32	23,54	23,3127	23,5112
11-08-2026	3.631	23,46	23,48	23,335	23,4124
10-08-2026	7.117	23,52	23,52	23,34	23,421
07-08-2026	3.775	23,38	23,47	23,38	23,465
06-08-2026	3.041	23,53	23,53	23,39	23,4194
05-08-2026	11.405	23,43	23,46	23,34	23,4791
04-08-2026	21.168	23,25	23,48	23,15	23,4318
03-08-2026	19.153	23,52	23,53	23,35	23,3788
31-07-2026	5.117	23,63	23,66	23,5262	23,61
30-07-2026	13.394	23,625	23,64	23,56	23,605
29-07-2026	14.824	23,80	23,8497	23,79	23,7925
28-07-2026	19.943	23,87	23,9258	23,7401	23,7623
27-07-2026	13.672	23,59	23,64	23,42	23,603
24-07-2026	12.113	23,16	23,40	23,16	23,40
23-07-2026	12.502	23,35	23,35	23,12	23,1665
22-07-2026	2.215	23,55	23,55	23,395	23,4226
21-07-2026	4.370	23,51	23,51	23,35	23,3473
20-07-2026	23.227	23,505	23,58	23,43	23,4662