CFD:er är komplexa instrument som innebär hög risk att du förlorar pengar snabbt på grund av hävstången. 75,2% av icke-professionella investerares konton förlorar pengar när de handlar med CFD:er hos den här leverantören. Du bör överväga om du förstår hur CFD:er fungerar och om du har råd att ta den höga risken att förlora dina pengar.

Close

Affär Financial Select Sector Fund - SPDR XLF

53.35 -0.39%
Sälj
53.35 Köp
53.68

XLF realtidsdiagram

Created with Highcharts 10.2.117:0018:0019:008. Oct15:0016:0017:0018:0019:0053.253.453.653.853.153.353.553.7
5m 15m 30m 1h 4h 1d 1w

Instrumentfundament

Weekly Search
Weekly
Daily
Datum Stäng Förändring Förändring (%) Öppna Hög Låg
6 okt. 2025 53.35 -0.5 -0.92% 53.84 53.91 53.12
29 sep. 2025 53.56 -0.29 -0.53% 53.84 54.08 52.89
22 sep. 2025 53.7 0.14 0.26% 53.56 54.32 53.07
15 sep. 2025 54.07 0.25 0.46% 53.82 54.34 53.09
8 sep. 2025 53.67 0.84 1.59% 52.83 53.91 52.66
1 sep. 2025 52.92 -0.43 -0.79% 53.34 54.09 52.7
25 aug. 2025 53.84 0.57 1.07% 53.27 53.98 52.95
18 aug. 2025 53.37 1.15 2.22% 52.21 53.52 52.12
11 aug. 2025 52.28 0.5 0.96% 51.78 52.98 51.55
4 aug. 2025 51.66 0.15 0.31% 51.5 52.09 51.05
28 juli 2025 51.26 -1.95 -3.65% 53.2 53.28 50.88
21 juli 2025 53.26 0.85 1.64% 52.4 53.32 52.2
14 juli 2025 52.39 0.49 0.94% 51.9 52.49 51.16
7 juli 2025 52.02 -0.92 -1.74% 52.94 53.1 51.91
30 juni 2025 53.01 1.01 1.96% 51.99 53.11 51.96
23 juni 2025 51.78 1.77 3.53% 50.01 52.07 49.68
16 juni 2025 50.2 0.01 0.01% 50.19 50.72 49.92
9 juni 2025 49.78 -1.32 -2.57% 51.09 51.18 49.65
2 juni 2025 51.18 0.67 1.32% 50.51 51.29 50.12
26 maj 2025 50.78 0.5 0.99% 50.28 50.89 50.09
19 maj 2025 49.94 -1.15 -2.24% 51.08 51.61 49.58
12 maj 2025 51.46 0.52 1.02% 50.94 51.51 50.39
5 maj 2025 49.68 0.6 1.22% 49.08 50.22 48.82
28 apr. 2025 49.62 1.46 3.05% 48.15 49.79 47.35
21 apr. 2025 47.9 1.5 3.25% 46.39 48.58 44.99
14 apr. 2025 46.52 -0.58 -1.22% 47.09 47.75 46.03
7 apr. 2025 46.53 3.93 9.22% 42.6 47.47 42.07
31 mars 2025 44.03 -4.62 -9.5% 48.65 50.18 43.95
24 mars 2025 49.02 -0.58 -1.17% 49.6 50.76 48.85
17 mars 2025 49.3 1.09 2.28% 48.2 49.83 48.17
10 mars 2025 48.42 0.26 0.53% 48.16 48.46 47.06
3 mars 2025 48.99 -3.24 -6.21% 52.23 52.48 48.1
24 feb. 2025 52.04 1.21 2.38% 50.83 52.06 50.14
17 feb. 2025 50.57 -1.09 -2.11% 51.66 52.09 50.48
10 feb. 2025 51.62 -0.11 -0.22% 51.73 51.85 50.76
3 feb. 2025 51.63 0.97 1.91% 50.66 52.1 50.28
27 jan. 2025 51.3 0.55 1.1% 50.74 51.88 50.47
20 jan. 2025 50.63 0.38 0.75% 50.25 50.75 50.05
13 jan. 2025 50.07 3.1 6.62% 46.96 50.16 46.96
6 jan. 2025 47.18 -1.5 -3.07% 48.67 48.87 47.01
30 dec. 2024 48.45 0.48 1% 47.97 48.62 47.71
23 dec. 2024 48.59 0.62 1.29% 47.97 49.02 47.73
16 dec. 2024 48.35 -0.98 -1.99% 49.33 49.48 47.47
9 dec. 2024 49.3 -0.97 -1.92% 50.26 50.31 49.22
2 dec. 2024 50.29 -1.01 -1.97% 51.3 51.3 49.92
25 nov. 2024 51.17 0.28 0.55% 50.89 51.47 50.6
18 nov. 2024 50.6 0.88 1.76% 49.72 50.62 49.13
11 nov. 2024 49.74 0.19 0.38% 49.55 49.98 49.38
4 nov. 2024 49.04 2.64 5.71% 46.39 49.52 45.88
28 okt. 2024 46.41 -0.34 -0.71% 46.74 47.28 46.38
21 okt. 2024 46.47 -0.9 -1.88% 47.36 47.5 46.37
14 okt. 2024 47.5 1.1 2.37% 46.4 47.66 46.31
7 okt. 2024 46.37 0.86 1.91% 45.5 46.45 44.77
30 sep. 2024 45.52 0.63 1.4% 44.89 45.54 44.53
23 sep. 2024 45.03 -0.36 -0.78% 45.38 45.52 44.52
16 sep. 2024 45.43 0.68 1.54% 44.74 45.66 44.62
9 sep. 2024 44.39 -0.25 -0.57% 44.64 45.05 43.25
2 sep. 2024 44.15 -1.4 -3.08% 45.55 45.73 44.06
26 aug. 2024 45.6 1.1 2.49% 44.49 45.63 44.34
19 aug. 2024 44.29 0.6 1.39% 43.68 44.4 43.43
12 aug. 2024 43.58 1.19 2.83% 42.38 43.62 41.96
5 aug. 2024 42.26 1.32 3.22% 40.94 42.37 40.54
29 juli 2024 41.92 -1.43 -3.28% 43.34 43.97 41.67
22 juli 2024 43.25 0.46 1.07% 42.79 43.4 42.47
15 juli 2024 42.68 0.22 0.54% 42.45 43.97 42.4
8 juli 2024 42.22 0.67 1.61% 41.55 42.42 41.26
1 juli 2024 41.4 0.26 0.65% 41.13 41.62 40.91
24 juni 2024 40.96 -0.29 -0.71% 41.25 41.71 40.6
17 juni 2024 41.22 0.78 1.95% 40.43 41.47 40.36
10 juni 2024 40.51 -0.7 -1.68% 41.2 41.24 40.25
3 juni 2024 41.36 -0.15 -0.37% 41.51 41.57 40.88
27 maj 2024 41.51 0.17 0.43% 41.33 41.54 40.57
20 maj 2024 41.46 -0.83 -1.97% 42.29 42.29 41.08
13 maj 2024 42.3 0.43 1.05% 41.86 42.3 41.54
6 maj 2024 41.74 0.96 2.37% 40.77 41.77 40.65
29 apr. 2024 40.45 -0.28 -0.69% 40.73 40.86 40.05
22 apr. 2024 40.7 0.25 0.61% 40.45 41.1 40.31
15 apr. 2024 40.25 -0.22 -0.55% 40.47 40.61 39.41
8 apr. 2024 39.93 -1.53 -3.67% 41.45 41.74 39.78
1 apr. 2024 41.43 -0.62 -1.48% 42.05 42.06 41.01
25 mars 2024 42.03 0.73 1.76% 41.3 42.08 41.14
18 mars 2024 41.34 0.73 1.79% 40.61 41.9 40.45
11 mars 2024 40.65 0.26 0.66% 40.38 41.13 40.28
4 mars 2024 40.48 0.32 0.82% 40.15 40.71 40.09
26 feb. 2024 40.17 0.03 0.07% 40.14 40.4 39.81
19 feb. 2024 40.2 0.94 2.39% 39.26 40.34 39.19
12 feb. 2024 39.5 0.53 1.36% 38.97 39.72 38.3
5 feb. 2024 38.93 0.32 0.82% 38.61 39.04 38.45
29 jan. 2024 38.88 0.38 0.98% 38.5 39.32 38.14
22 jan. 2024 38.5 0.5 1.34% 37.99 38.59 37.89
15 jan. 2024 37.81 0.59 1.58% 37.22 37.86 36.84
8 jan. 2024 37.45 -0.23 -0.62% 37.68 37.88 37.26
1 jan. 2024 37.63 0.27 0.72% 37.36 37.83 37.27
25 dec. 2023 37.53 0.31 0.83% 37.22 37.68 37.2
18 dec. 2023 37.22 -0.04 -0.09% 37.25 37.46 36.81
11 dec. 2023 37.27 1.19 3.29% 36.08 37.59 36.05
4 dec. 2023 35.99 0.12 0.33% 35.87 36.17 35.61
27 nov. 2023 36.02 0.87 2.47% 35.15 36.09 35.05
20 nov. 2023 35.25 0.39 1.14% 34.85 35.32 34.78
13 nov. 2023 34.9 1.15 3.43% 33.74 34.9 33.64
6 nov. 2023 33.79 -0.01 -0.03% 33.8 33.83 33.36
30 okt. 2023 33.69 2.03 6.44% 31.65 33.83 31.5
23 okt. 2023 31.35 -0.68 -2.1% 32.02 32.26 31.26
16 okt. 2023 32.13 -1.22 -3.66% 33.35 33.83 32.07
9 okt. 2023 33.06 0.35 1.1% 32.7 33.55 32.61
2 okt. 2023 32.92 -0.05 -0.16% 32.97 33.12 32.1
25 sep. 2023 33.07 -0.4 -1.17% 33.46 33.65 32.85
18 sep. 2023 33.6 -0.91 -2.64% 34.51 34.85 33.57
11 sep. 2023 34.71 0.28 0.84% 34.42 34.94 34.27
4 sep. 2023 34.2 -0.42 -1.22% 34.62 34.68 33.97
28 aug. 2023 34.59 0.58 1.7% 34.01 34.69 33.96
21 aug. 2023 33.86 -0.08 -0.24% 33.94 34.2 33.47
14 aug. 2023 33.85 -0.88 -2.54% 34.73 34.81 33.7
7 aug. 2023 34.79 -0.25 -0.69% 35.03 35.34 34.55
31 juli 2023 34.8 -0.34 -0.94% 35.13 35.32 34.62
24 juli 2023 35.07 -0.11 -0.29% 35.17 35.59 34.9
17 juli 2023 35.16 1.03 3.04% 34.12 35.29 34.11
10 juli 2023 34.12 0.59 1.78% 33.52 34.52 33.51
3 juli 2023 33.47 -0.11 -0.3% 33.57 33.89 33.15
26 juni 2023 33.62 0.94 2.9% 32.67 33.74 32.48
19 juni 2023 32.64 -0.5 -1.51% 33.14 33.19 32.42
12 juni 2023 33.47 0.4 1.24% 33.06 33.72 32.79
5 juni 2023 33.07 0.52 1.59% 32.55 33.18 32.37
29 maj 2023 32.69 0.58 1.83% 32.1 32.81 31.4
22 maj 2023 31.99 -0.56 -1.73% 32.55 32.67 31.57
15 maj 2023 32.52 0.67 2.1% 31.85 32.81 31.74
8 maj 2023 31.78 -0.66 -2.04% 32.44 32.51 31.59
1 maj 2023 32.19 -0.97 -2.93% 33.16 33.32 31.17
24 apr. 2023 33.07 -0.11 -0.31% 33.17 33.21 32.02
17 apr. 2023 33.13 0.37 1.12% 32.76 33.42 32.64
10 apr. 2023 32.83 1.03 3.27% 31.79 33.07 31.74
3 apr. 2023 31.91 -0.2 -0.6% 32.1 32.27 31.61
27 mars 2023 32.09 0.64 2.03% 31.45 32.09 31.16
20 mars 2023 30.92 -0.11 -0.36% 31.03 31.98 30.33
13 mars 2023 30.93 -0.67 -2.09% 31.59 32.73 30.83
6 mars 2023 32.85 -3.06 -8.53% 35.91 36.17 32.45
27 feb. 2023 35.9 0.07 0.22% 35.82 35.97 34.94
20 feb. 2023 35.59 -0.45 -1.25% 36.04 36.06 35.19
13 feb. 2023 36.31 -0.09 -0.25% 36.4 37 36.02
6 feb. 2023 36.41 0.07 0.22% 36.33 37.03 36
30 jan. 2023 36.48 0.47 1.33% 36 36.82 35.9
23 jan. 2023 36.17 0.94 2.66% 35.23 36.38 35.19
16 jan. 2023 35.24 -0.68 -1.9% 35.92 35.95 34.49
9 jan. 2023 36.04 0.61 1.75% 35.42 36.09 35
2 jan. 2023 35.28 0.92 2.67% 34.36 35.41 33.99
26 dec. 2022 34.12 0.18 0.55% 33.93 34.27 33.71
19 dec. 2022 33.87 0.47 1.43% 33.39 34.08 33.11
12 dec. 2022 33.62 -0.86 -2.47% 34.47 35.78 33.32
5 dec. 2022 34.46 -1.15 -3.21% 35.6 35.6 34.38
28 nov. 2022 35.86 0 0% 35.86 36.41 35.07
21 nov. 2022 36.06 0.78 2.21% 35.28 36.08 35.21
14 nov. 2022 35.26 -0.38 -1.04% 35.63 35.8 34.68
7 nov. 2022 35.8 1.64 4.83% 34.15 35.95 33.72
31 okt. 2022 33.79 -0.11 -0.3% 33.89 34.52 33.01
24 okt. 2022 34.09 1.82 5.63% 32.27 34.15 32.21
17 okt. 2022 32.09 0.39 1.23% 31.7 32.58 31.05
10 okt. 2022 30.88 -0.16 -0.49% 31.03 32.12 29.52
3 okt. 2022 30.85 0.22 0.71% 30.63 32.29 30.24
26 sep. 2022 30.25 -0.65 -2.08% 30.89 31.14 30.06
19 sep. 2022 30.95 -1.59 -4.89% 32.54 33.2 30.53
12 sep. 2022 33.02 -1.48 -4.29% 34.5 34.74 32.63
5 sep. 2022 34.29 1.28 3.87% 33.01 34.37 32.42
29 aug. 2022 32.75 -0.66 -1.98% 33.41 33.73 32.44
22 aug. 2022 33.69 -0.61 -1.78% 34.3 34.84 33.67
15 aug. 2022 34.88 -0.26 -0.74% 35.14 35.89 34.77
8 aug. 2022 35.47 1.57 4.66% 33.89 35.47 33.56
1 aug. 2022 33.6 0.25 0.77% 33.34 33.77 32.95
25 juli 2022 33.64 0.78 2.4% 32.85 33.74 32.36
18 juli 2022 32.64 0.38 1.17% 32.26 33.08 31.45
11 juli 2022 31.71 -0.15 -0.48% 31.86 32.14 30.3
4 juli 2022 32.04 0.82 2.65% 31.21 32.27 30.96
27 juni 2022 31.79 -0.65 -2.01% 32.44 32.79 30.79
20 juni 2022 32.25 0.78 2.51% 31.46 32.3 30.61
13 juni 2022 30.89 -0.79 -2.5% 31.68 32.04 30.52
6 juni 2022 32.51 -2.54 -7.25% 35.05 35.44 32.44
30 maj 2022 34.79 -0.43 -1.23% 35.22 35.67 34.5
23 maj 2022 35.48 1.98 5.94% 33.49 35.48 33.14
16 maj 2022 32.86 -0.53 -1.56% 33.38 34.16 32.16
9 maj 2022 33.44 -0.81 -2.34% 34.24 34.41 32.35
2 maj 2022 34.69 0.11 0.34% 34.57 36.02 33.77
25 apr. 2022 34.41 -1.24 -3.46% 35.64 36.23 34.36
18 apr. 2022 36.12 -0.54 -1.45% 36.65 38.23 36.11
11 apr. 2022 36.83 -0.93 -2.47% 37.76 38.07 36.82
4 apr. 2022 37.79 -0.26 -0.69% 38.05 38.27 36.91
28 mars 2022 38.24 -1.04 -2.63% 39.27 40 37.95
21 mars 2022 39.48 0.5 1.28% 38.98 39.68 38.61
14 mars 2022 38.99 1.98 5.34% 37.01 39.09 36.68
7 mars 2022 36.41 -0.42 -1.12% 36.82 37.28 35.49
28 feb. 2022 37.22 -1.06 -2.75% 38.27 38.76 36.8
21 feb. 2022 39.08 -0.02 -0.03% 39.09 39.42 36.8
14 feb. 2022 39.2 -1 -2.49% 40.2 40.4 39.02
7 feb. 2022 40.13 -0.05 -0.13% 40.18 41.38 39.87
31 jan. 2022 40.14 1.74 4.53% 38.4 40.43 38.22
24 jan. 2022 38.7 1.28 3.42% 37.42 39.33 36.82
17 jan. 2022 38.29 -2.17 -5.34% 40.45 40.5 38.04
10 jan. 2022 40.84 -0.57 -1.38% 41.41 41.69 40.33
3 jan. 2022 41.18 1.82 4.65% 39.35 41.26 39.32
27 dec. 2021 39.05 0.05 0.15% 38.99 39.52 38.73
20 dec. 2021 38.85 1.16 3.07% 37.69 39.16 37.21
13 dec. 2021 38.6 -0.33 -0.85% 38.93 39.73 38.35

XLF news

Senaste nyheter

Visa mer

Info

Spread

0.33

Spread (%)

0.6186 %

Hävstångseffekt

1:5

Köp till dagslåneränta

-0.0597 %

Sälj till dagslåneränta

-0.0292 %

Valuta

USD

Handelstider

Marknaderna är stängda

Torsdag

13:31 - 19:59

Måndag

13:31-19:59

Tisdag

13:31-19:59

Onsdag

13:31-19:59

Fredag

13:31-19:59

Analys och statistik

Öppna

53.66

Föregående stängning

53.56

52 veckors högsta/lägsta

42.07 - 54.34

Marknadsvärde

53761575266.00

50 dagars glidande medelvärde

53.187

200 dagars glidande medelvärde

50.8647

Läs mer om detta instrument

Financial Select Sector Fund - SPDR Financial Select Sector SPDR® Fund
The fund 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 Financial companies by the Global Industry Classification Standard, including securities of companies from the following industries: financial services; insurance; banks; capital markets; mortgage real estate investment trusts; and consumer finance. The fund is non-diversified.

Läs mer om detta instrument

Tillgång
Sälj
Köp
Förändring (%)

First Trust Global Commod Strat ETF

26.1114

26.2786

0.38%

Handla nu

Invesco

14.33

14.43

-0.56%

Handla nu

Dell

108.03

108.09

-2.85%

Handla nu

Mckesson

722.06

722.20

0.24%

Handla nu
Relaterade instrument

latest_education_articles

Visa mer
Trustpilot