SPYZ.F - SPDR MSCI Europe Financials UCITS ETF
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2023 | 65.74 | 65.94 | 65.74 | 65.94 | 65.94 | 12 |
| May 29, 2023 | 65.91 | 66.22 | 65.70 | 65.70 | 65.70 | - |
| May 26, 2023 | 65.24 | 65.59 | 65.24 | 65.59 | 65.59 | - |
| May 25, 2023 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
| May 24, 2023 | 66.44 | 66.44 | 65.38 | 65.45 | 65.45 | - |
| May 23, 2023 | 66.65 | 66.87 | 66.60 | 66.87 | 66.87 | - |
| May 22, 2023 | 66.22 | 66.83 | 66.22 | 66.83 | 66.83 | - |
| May 19, 2023 | 66.08 | 66.71 | 66.08 | 66.53 | 66.53 | - |
| May 18, 2023 | 65.54 | 66.09 | 65.54 | 66.09 | 66.09 | - |
| May 17, 2023 | 65.17 | 65.27 | 65.17 | 65.27 | 65.27 | - |
| May 16, 2023 | 65.55 | 65.63 | 65.36 | 65.36 | 65.36 | - |
| May 15, 2023 | 65.55 | 65.74 | 65.45 | 65.45 | 65.45 | 12 |
| May 12, 2023 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
| May 11, 2023 | 65.09 | 65.59 | 64.78 | 64.78 | 64.78 | 75 |
| May 10, 2023 | 65.53 | 66.09 | 65.02 | 65.02 | 65.02 | 2 |
| May 09, 2023 | 65.71 | 65.71 | 65.30 | 65.30 | 65.30 | - |
| May 08, 2023 | 65.28 | 65.72 | 65.28 | 65.71 | 65.71 | - |
| May 05, 2023 | 63.91 | 65.34 | 63.91 | 65.26 | 65.26 | 2 |
| May 04, 2023 | 64.50 | 64.56 | 63.83 | 63.83 | 63.83 | 4 |
| May 03, 2023 | 64.82 | 64.90 | 64.41 | 64.41 | 64.41 | - |
| May 02, 2023 | 65.67 | 65.67 | 64.88 | 64.88 | 64.88 | - |
| Apr 28, 2023 | 65.89 | 65.89 | 64.91 | 65.68 | 65.68 | - |
| Apr 27, 2023 | 64.96 | 65.89 | 64.96 | 65.89 | 65.89 | - |
| Apr 26, 2023 | 65.00 | 65.20 | 65.00 | 65.03 | 65.03 | - |
| Apr 25, 2023 | 65.90 | 65.90 | 65.31 | 65.31 | 65.31 | - |
| Apr 24, 2023 | 65.68 | 66.28 | 65.68 | 66.28 | 66.28 | - |
| Apr 21, 2023 | 65.95 | 65.95 | 65.63 | 65.76 | 65.76 | 5 |
| Apr 20, 2023 | 66.10 | 66.64 | 66.10 | 66.64 | 66.64 | - |
| Apr 19, 2023 | 65.57 | 66.19 | 65.57 | 66.19 | 66.19 | 31 |
| Apr 18, 2023 | 65.03 | 65.92 | 65.03 | 65.92 | 65.92 | - |
| Apr 17, 2023 | 66.09 | 66.09 | 65.03 | 65.03 | 65.03 | 304 |
| Apr 14, 2023 | 65.13 | 65.13 | 64.99 | 64.99 | 64.99 | - |
| Apr 13, 2023 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| Apr 12, 2023 | 64.74 | 65.19 | 64.74 | 65.13 | 65.13 | 8 |
| Apr 11, 2023 | 64.80 | 64.86 | 64.78 | 64.78 | 64.78 | 12 |
| Apr 06, 2023 | 63.24 | 64.28 | 63.24 | 64.28 | 64.28 | 15 |
| Apr 05, 2023 | 63.30 | 63.40 | 63.16 | 63.31 | 63.31 | 3 |
| Apr 04, 2023 | 63.62 | 64.28 | 63.62 | 64.28 | 64.28 | 31 |
| Apr 03, 2023 | 63.31 | 63.47 | 63.31 | 63.47 | 63.47 | - |
| Mar 31, 2023 | 63.11 | 63.37 | 62.90 | 63.34 | 63.34 | 532 |
| Mar 30, 2023 | 62.60 | 63.40 | 62.60 | 63.09 | 63.09 | - |
| Mar 29, 2023 | 61.27 | 61.75 | 61.27 | 61.75 | 61.75 | 11,402 |
| Mar 28, 2023 | 61.26 | 61.65 | 60.94 | 60.94 | 60.94 | - |
| Mar 27, 2023 | 60.82 | 61.02 | 60.82 | 61.02 | 61.02 | - |
| Mar 24, 2023 | 60.82 | 60.82 | 60.13 | 60.13 | 60.13 | - |
| Mar 23, 2023 | 62.44 | 62.44 | 62.00 | 62.00 | 62.00 | - |
| Mar 22, 2023 | 63.10 | 63.75 | 62.11 | 62.11 | 62.11 | - |
| Mar 21, 2023 | 61.23 | 63.13 | 61.23 | 63.13 | 63.13 | - |
| Mar 20, 2023 | 58.22 | 60.90 | 57.53 | 60.90 | 60.90 | 119 |
| Mar 17, 2023 | 61.95 | 62.60 | 59.89 | 59.89 | 59.89 | - |
| Mar 16, 2023 | 62.26 | 62.26 | 60.75 | 61.48 | 61.48 | - |
| Mar 15, 2023 | 64.22 | 64.22 | 60.65 | 61.37 | 61.37 | - |
| Mar 14, 2023 | 63.40 | 64.37 | 63.32 | 64.22 | 64.22 | - |
| Mar 13, 2023 | 65.99 | 65.99 | 63.40 | 63.40 | 63.40 | - |
| Mar 10, 2023 | 66.72 | 66.77 | 65.36 | 66.77 | 66.77 | - |
| Mar 09, 2023 | 68.90 | 68.90 | 68.71 | 68.71 | 68.71 | - |
| Mar 08, 2023 | 68.53 | 69.16 | 68.53 | 69.16 | 69.16 | - |
| Mar 07, 2023 | 69.36 | 69.60 | 68.58 | 68.58 | 68.58 | - |
| Mar 06, 2023 | 69.63 | 69.63 | 69.28 | 69.36 | 69.36 | 5 |
| Mar 03, 2023 | 68.61 | 69.06 | 68.61 | 69.04 | 69.04 | - |
| Mar 02, 2023 | 68.43 | 68.58 | 68.12 | 68.58 | 68.58 | - |
| Mar 01, 2023 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
| Feb 28, 2023 | 68.66 | 69.79 | 68.37 | 69.79 | 69.79 | - |
| Feb 27, 2023 | 67.94 | 69.09 | 67.75 | 69.09 | 69.09 | 44 |
| Feb 24, 2023 | 68.21 | 68.21 | 67.91 | 67.91 | 67.91 | - |
| Feb 23, 2023 | 67.65 | 68.22 | 67.65 | 68.22 | 68.22 | - |
| Feb 22, 2023 | 68.18 | 68.18 | 67.59 | 67.62 | 67.62 | - |
| Feb 21, 2023 | 68.10 | 68.52 | 68.10 | 68.52 | 68.52 | - |
| Feb 20, 2023 | 68.39 | 68.61 | 68.21 | 68.21 | 68.21 | - |
| Feb 17, 2023 | 68.08 | 68.45 | 67.89 | 68.45 | 68.45 | - |
| Feb 16, 2023 | 68.18 | 68.60 | 68.14 | 68.60 | 68.60 | - |
| Feb 15, 2023 | 67.88 | 67.94 | 67.67 | 67.88 | 67.88 | - |
| Feb 14, 2023 | 67.91 | 68.25 | 67.91 | 68.23 | 68.23 | - |
| Feb 13, 2023 | 67.48 | 68.02 | 67.48 | 68.02 | 68.02 | - |
| Feb 10, 2023 | 67.66 | 67.66 | 67.43 | 67.45 | 67.45 | - |
| Feb 09, 2023 | 67.94 | 68.47 | 67.94 | 68.47 | 68.47 | - |
| Feb 08, 2023 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
| Feb 07, 2023 | 66.78 | 67.62 | 66.78 | 67.62 | 67.62 | - |
| Feb 06, 2023 | 67.05 | 67.05 | 66.59 | 66.67 | 66.67 | 3 |
| Feb 03, 2023 | 67.04 | 67.25 | 66.94 | 67.25 | 67.25 | - |
| Feb 02, 2023 | 67.30 | 67.30 | 67.23 | 67.23 | 67.23 | - |
| Feb 01, 2023 | 66.78 | 67.13 | 66.78 | 67.06 | 67.06 | - |
| Jan 31, 2023 | 66.92 | 67.02 | 66.46 | 67.02 | 67.02 | - |
| Jan 30, 2023 | 66.58 | 66.75 | 66.48 | 66.57 | 66.57 | - |
| Jan 27, 2023 | 66.72 | 66.88 | 66.72 | 66.88 | 66.88 | - |
| Jan 26, 2023 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| Jan 25, 2023 | 65.74 | 65.98 | 65.74 | 65.74 | 65.74 | - |
| Jan 24, 2023 | 65.59 | 65.92 | 65.59 | 65.92 | 65.92 | - |
| Jan 23, 2023 | 65.47 | 65.63 | 65.46 | 65.63 | 65.63 | - |
| Jan 20, 2023 | 65.07 | 65.37 | 65.07 | 65.37 | 65.37 | - |
| Jan 19, 2023 | 65.35 | 65.37 | 64.91 | 65.06 | 65.06 | - |
| Jan 18, 2023 | 65.49 | 65.83 | 65.49 | 65.83 | 65.83 | - |
| Jan 17, 2023 | 65.21 | 65.52 | 65.21 | 65.43 | 65.43 | - |
| Jan 16, 2023 | 65.18 | 65.37 | 65.18 | 65.35 | 65.35 | - |
| Jan 13, 2023 | 64.96 | 65.40 | 64.95 | 65.32 | 65.32 | 2 |
| Jan 12, 2023 | 64.22 | 65.05 | 64.22 | 65.05 | 65.05 | - |
| Jan 11, 2023 | 64.25 | 64.28 | 64.25 | 64.28 | 64.28 | - |
| Jan 10, 2023 | 63.82 | 64.32 | 63.82 | 64.32 | 64.32 | - |
| Jan 09, 2023 | 64.21 | 64.57 | 63.82 | 63.82 | 63.82 | - |
| Jan 06, 2023 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.