Mail

SPYX.DE - SPDR MSCI Emerging Markets Small Cap UCITS ETF

XETRA - XETRA Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	89.81	91.00	89.81	90.50	90.50	727
May 25, 2023	89.55	90.08	89.45	89.72	89.72	707
May 24, 2023	89.09	89.70	89.09	89.43	89.43	450
May 23, 2023	-	-	-	-	-	-
May 22, 2023	89.41	90.00	89.41	89.70	89.70	972
May 19, 2023	89.05	89.24	88.93	89.20	89.20	2,499
May 18, 2023	88.28	88.85	88.28	88.77	88.77	241
May 17, 2023	87.95	88.69	87.86	88.39	88.39	754
May 16, 2023	87.69	88.35	87.40	88.35	88.35	9,341
May 15, 2023	87.83	87.97	87.11	87.68	87.68	1,101
May 12, 2023	88.08	88.08	87.07	87.15	87.15	593
May 11, 2023	87.45	87.72	87.02	87.41	87.41	5,449
May 10, 2023	88.31	88.31	87.45	87.80	87.80	2,912
May 09, 2023	87.59	88.16	87.26	88.16	88.16	3,534
May 08, 2023	87.67	87.94	87.66	87.77	87.77	4,820
May 05, 2023	88.35	88.35	87.68	87.91	87.91	790
May 04, 2023	87.34	87.68	87.25	87.49	87.49	467
May 03, 2023	87.30	87.34	86.65	86.72	86.72	8,249
May 02, 2023	87.90	88.00	86.82	86.82	86.82	407
Apr 28, 2023	87.23	87.42	86.89	87.19	87.19	470
Apr 27, 2023	86.72	86.99	86.21	86.70	86.70	7,874
Apr 26, 2023	86.52	86.52	85.78	86.09	86.09	2,131
Apr 25, 2023	86.83	86.83	86.15	86.23	86.23	1,163
Apr 24, 2023	87.79	87.90	87.18	87.18	87.18	751
Apr 21, 2023	88.45	88.45	87.85	87.85	87.85	80
Apr 20, 2023	88.84	89.21	88.46	89.21	89.21	1,046
Apr 19, 2023	89.91	89.91	88.89	89.00	89.00	4,963
Apr 18, 2023	90.18	90.57	89.77	89.77	89.77	5,054
Apr 17, 2023	90.72	90.72	90.00	90.00	90.00	2,819
Apr 14, 2023	90.12	90.19	89.52	89.72	89.72	2,692
Apr 13, 2023	88.86	90.05	88.86	89.81	89.81	1,771
Apr 12, 2023	90.05	90.48	89.23	89.40	89.40	4,617
Apr 11, 2023	89.65	90.26	89.11	89.67	89.67	2,314
Apr 06, 2023	88.46	88.46	87.52	88.38	88.38	1,433
Apr 05, 2023	88.51	88.51	87.52	87.55	87.55	296
Apr 04, 2023	88.85	88.85	87.61	87.61	87.61	1,253
Apr 03, 2023	88.74	88.74	88.05	88.26	88.26	1,491
Mar 31, 2023	87.64	88.79	87.64	88.70	88.70	578
Mar 30, 2023	88.61	88.61	87.83	88.02	88.02	2,176
Mar 29, 2023	87.42	88.05	87.42	87.87	87.87	927
Mar 28, 2023	87.69	87.69	86.84	87.11	87.11	453
Mar 27, 2023	87.80	87.80	86.81	86.81	86.81	734
Mar 24, 2023	87.52	87.60	86.64	87.03	87.03	3,061
Mar 23, 2023	87.08	87.75	86.69	87.75	87.75	720
Mar 22, 2023	87.19	87.19	86.81	87.00	87.00	515
Mar 21, 2023	86.86	87.01	86.76	87.01	87.01	134
Mar 20, 2023	86.41	86.91	86.17	86.63	86.63	1,583
Mar 17, 2023	88.46	88.46	87.14	87.30	87.30	3,548
Mar 16, 2023	87.52	88.07	87.08	87.85	87.85	729
Mar 15, 2023	87.53	87.53	87.11	87.15	87.15	176
Mar 14, 2023	86.99	87.83	86.99	87.74	87.74	610
Mar 13, 2023	88.70	88.70	87.30	87.83	87.83	1,373
Mar 10, 2023	89.30	89.68	88.07	89.10	89.10	13,891
Mar 09, 2023	91.34	91.37	90.80	91.13	91.13	22,192
Mar 08, 2023	91.14	91.51	91.02	91.51	91.51	520
Mar 07, 2023	91.43	91.51	90.61	90.72	90.72	1,497
Mar 06, 2023	91.39	91.49	90.62	91.43	91.43	833
Mar 03, 2023	91.28	91.57	91.02	91.50	91.50	3,269
Mar 02, 2023	90.41	90.67	90.33	90.67	90.67	3,326
Mar 01, 2023	91.08	91.08	89.92	90.04	90.04	3,923
Feb 28, 2023	89.40	90.19	89.21	90.05	90.05	18,010
Feb 27, 2023	88.84	90.06	88.84	89.45	89.45	8,664
Feb 24, 2023	90.04	90.04	89.10	89.10	89.10	315
Feb 23, 2023	90.17	90.52	90.17	90.36	90.36	6,592
Feb 22, 2023	89.36	90.04	89.21	89.46	89.46	2,489
Feb 21, 2023	89.87	90.28	89.65	89.85	89.85	12,384
Feb 20, 2023	90.46	90.46	90.15	90.38	90.38	535
Feb 17, 2023	89.70	89.92	89.65	89.68	89.68	4,386
Feb 16, 2023	89.51	90.48	89.51	90.10	90.10	148
Feb 15, 2023	89.23	89.59	89.11	89.51	89.51	1,386
Feb 14, 2023	90.05	90.25	89.43	89.72	89.72	1,901
Feb 13, 2023	89.64	90.44	89.64	90.28	90.28	504
Feb 10, 2023	90.13	90.39	89.61	90.38	90.38	240
Feb 09, 2023	90.50	91.04	90.41	90.41	90.41	268
Feb 08, 2023	90.78	90.78	90.14	90.14	90.14	658
Feb 07, 2023	90.86	91.31	90.19	90.32	90.32	4,284
Feb 06, 2023	91.10	91.10	90.00	90.26	90.26	995
Feb 03, 2023	90.80	91.44	90.60	91.44	91.44	5,031
Feb 02, 2023	91.10	91.76	90.55	91.60	91.60	2,439
Feb 01, 2023	90.32	90.88	90.28	90.79	90.79	14,585
Jan 31, 2023	90.00	90.64	90.00	90.22	90.22	1,748
Jan 30, 2023	88.45	89.96	88.45	89.34	89.34	6,109
Jan 27, 2023	89.99	91.00	89.73	90.23	90.23	1,372
Jan 26, 2023	89.80	90.90	89.80	90.74	90.74	3,500
Jan 25, 2023	89.40	89.73	89.28	89.54	89.54	1,390
Jan 24, 2023	89.65	90.29	89.03	89.84	89.84	990
Jan 23, 2023	88.88	90.29	88.83	90.29	90.29	2,197
Jan 20, 2023	88.79	89.34	88.79	89.23	89.23	1,311
Jan 19, 2023	88.98	88.98	88.09	88.78	88.78	583
Jan 18, 2023	88.61	89.08	88.46	88.70	88.70	474
Jan 17, 2023	88.24	88.59	88.10	88.59	88.59	586
Jan 16, 2023	88.85	88.86	88.19	88.59	88.59	1,155
Jan 13, 2023	88.35	89.24	88.17	88.51	88.51	716
Jan 12, 2023	88.52	88.84	88.40	88.52	88.52	977
Jan 11, 2023	88.89	88.89	88.11	88.69	88.69	1,013
Jan 10, 2023	87.97	88.64	87.97	88.64	88.64	3,092
Jan 09, 2023	88.85	88.91	88.19	88.76	88.76	790
Jan 06, 2023	87.65	88.51	87.49	88.36	88.36	887
Jan 05, 2023	86.96	87.25	86.62	87.09	87.09	384
Jan 04, 2023	87.39	87.39	86.50	87.32	87.32	651
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...