ZPRS.DE - SPDR MSCI World Small Cap ETF
XETRA - XETRA Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 21, 2018 | 65.66 | 65.75 | 65.48 | 65.57 | 65.57 | 3,229 |
| Sep 20, 2018 | 65.70 | 65.70 | 65.29 | 65.48 | 65.48 | 5,226 |
| Sep 19, 2018 | 65.64 | 65.89 | 65.50 | 65.67 | 65.67 | 3,485 |
| Sep 18, 2018 | 65.23 | 65.64 | 65.23 | 65.64 | 65.64 | 2,031 |
| Sep 17, 2018 | 65.92 | 65.92 | 65.30 | 65.45 | 65.45 | 9,835 |
| Sep 14, 2018 | 65.50 | 65.82 | 65.31 | 65.82 | 65.82 | 10,306 |
| Sep 13, 2018 | 65.48 | 65.77 | 65.33 | 65.33 | 65.33 | 1,536 |
| Sep 12, 2018 | 65.79 | 65.79 | 65.30 | 65.48 | 65.48 | 5,754 |
| Sep 11, 2018 | 65.64 | 65.64 | 65.32 | 65.59 | 65.59 | 4,372 |
| Sep 10, 2018 | 65.79 | 65.79 | 65.50 | 65.59 | 65.59 | 2,013 |
| Sep 07, 2018 | 65.34 | 65.64 | 65.01 | 65.64 | 65.64 | 480 |
| Sep 06, 2018 | 65.74 | 65.74 | 65.39 | 65.51 | 65.51 | 3,198 |
| Sep 05, 2018 | 66.16 | 66.19 | 65.56 | 65.65 | 65.65 | 2,526 |
| Sep 04, 2018 | 66.74 | 66.80 | 66.24 | 66.29 | 66.29 | 2,971 |
| Sep 03, 2018 | 66.69 | 66.73 | 66.43 | 66.56 | 66.56 | 22,688 |
| Aug 31, 2018 | 66.31 | 66.52 | 66.04 | 66.52 | 66.52 | 772 |
| Aug 30, 2018 | 66.24 | 66.33 | 66.09 | 66.23 | 66.23 | 2,803 |
| Aug 29, 2018 | 66.16 | 66.31 | 65.84 | 66.24 | 66.24 | 11,066 |
| Aug 28, 2018 | 66.19 | 66.19 | 65.80 | 65.80 | 65.80 | 1,602 |
| Aug 27, 2018 | 66.45 | 66.45 | 66.16 | 66.16 | 66.16 | 3,118 |
| Aug 24, 2018 | 66.04 | 66.17 | 65.85 | 65.99 | 65.99 | 1,521 |
| Aug 23, 2018 | 66.10 | 66.32 | 65.88 | 65.88 | 65.88 | 2,078 |
| Aug 22, 2018 | 66.03 | 66.11 | 65.70 | 65.97 | 65.97 | 3,597 |
| Aug 21, 2018 | 65.86 | 66.20 | 65.70 | 66.18 | 66.18 | 3,382 |
| Aug 20, 2018 | 65.99 | 66.24 | 65.99 | 66.05 | 66.05 | 2,164 |
| Aug 17, 2018 | 65.96 | 65.96 | 65.54 | 65.80 | 65.80 | 479 |
| Aug 16, 2018 | 65.82 | 65.96 | 65.45 | 65.96 | 65.96 | 4,707 |
| Aug 15, 2018 | 66.50 | 66.50 | 65.36 | 65.75 | 65.75 | 2,981 |
| Aug 14, 2018 | 66.08 | 66.40 | 65.88 | 66.32 | 66.32 | 1,170 |
| Aug 13, 2018 | 66.02 | 66.06 | 65.75 | 65.88 | 65.88 | 978 |
| Aug 10, 2018 | 65.91 | 66.25 | 65.64 | 66.25 | 66.25 | 1,949 |
| Aug 09, 2018 | 65.50 | 65.90 | 65.42 | 65.90 | 65.90 | 1,282 |
| Aug 08, 2018 | 65.62 | 65.89 | 65.23 | 65.41 | 65.41 | 13,262 |
| Aug 07, 2018 | 65.79 | 65.80 | 65.68 | 65.80 | 65.80 | 1,187 |
| Aug 06, 2018 | 65.66 | 65.70 | 65.25 | 65.60 | 65.60 | 2,227 |
| Aug 03, 2018 | 65.30 | 65.51 | 65.27 | 65.40 | 65.40 | 916 |
| Aug 02, 2018 | 64.83 | 65.18 | 64.68 | 65.18 | 65.18 | 3,290 |
| Aug 01, 2018 | 65.01 | 65.01 | 64.68 | 64.86 | 64.86 | 2,467 |
| Jul 31, 2018 | 64.44 | 64.68 | 64.22 | 64.68 | 64.68 | 3,374 |
| Jul 30, 2018 | 64.89 | 64.89 | 64.62 | 64.62 | 64.62 | 1,866 |
| Jul 27, 2018 | 65.85 | 65.91 | 65.29 | 65.29 | 65.29 | 4,873 |
| Jul 26, 2018 | 65.18 | 65.70 | 65.12 | 65.60 | 65.60 | 4,735 |
| Jul 25, 2018 | 65.18 | 65.18 | 64.41 | 64.86 | 64.86 | 40,394 |
| Jul 24, 2018 | 65.60 | 65.60 | 65.24 | 65.24 | 65.24 | 887 |
| Jul 23, 2018 | 65.00 | 65.22 | 64.95 | 65.22 | 65.22 | 1,405 |
| Jul 20, 2018 | 65.62 | 65.62 | 65.18 | 65.30 | 65.30 | 2,372 |
| Jul 19, 2018 | 65.49 | 65.73 | 65.36 | 65.73 | 65.73 | 13,992 |
| Jul 18, 2018 | 65.43 | 65.49 | 65.00 | 65.29 | 65.29 | 18,831 |
| Jul 17, 2018 | 64.81 | 64.99 | 64.57 | 64.99 | 64.99 | 1,682 |
| Jul 16, 2018 | 65.02 | 65.15 | 64.70 | 64.70 | 64.70 | 7,348 |
| Jul 13, 2018 | 65.37 | 65.37 | 65.03 | 65.17 | 65.17 | 1,607 |
| Jul 12, 2018 | 64.69 | 65.11 | 64.64 | 64.64 | 64.64 | 330 |
| Jul 11, 2018 | 64.75 | 64.75 | 64.38 | 64.66 | 64.66 | 1,163 |
| Jul 10, 2018 | 65.25 | 65.37 | 65.11 | 65.14 | 65.14 | 4,482 |
| Jul 09, 2018 | 64.97 | 65.18 | 64.77 | 64.99 | 64.99 | 2,790 |
| Jul 06, 2018 | 64.48 | 64.54 | 64.20 | 64.39 | 64.39 | 2,241 |
| Jul 05, 2018 | 64.11 | 64.26 | 63.86 | 64.02 | 64.02 | 3,785 |
| Jul 04, 2018 | 64.41 | 64.45 | 64.09 | 64.29 | 64.29 | 2,993 |
| Jul 03, 2018 | 64.29 | 64.53 | 64.00 | 64.41 | 64.41 | 1,010 |
| Jul 02, 2018 | 63.94 | 64.13 | 63.60 | 63.98 | 63.98 | 2,634 |
| Jun 29, 2018 | 64.53 | 64.65 | 64.42 | 64.42 | 64.42 | 522 |
| Jun 28, 2018 | 64.70 | 64.70 | 63.94 | 64.20 | 64.20 | 1,874 |
| Jun 27, 2018 | 64.38 | 65.15 | 64.23 | 64.87 | 64.87 | 6,158 |
| Jun 26, 2018 | 64.61 | 64.61 | 64.22 | 64.42 | 64.42 | 5,379 |
| Jun 25, 2018 | 65.45 | 65.45 | 64.29 | 64.29 | 64.29 | 3,171 |
| Jun 22, 2018 | 65.54 | 65.77 | 65.54 | 65.71 | 65.71 | 3,177 |
| Jun 21, 2018 | 66.50 | 66.50 | 65.50 | 65.57 | 65.57 | 1,100 |
| Jun 20, 2018 | 66.19 | 66.19 | 65.94 | 66.05 | 66.05 | 1,711 |
| Jun 19, 2018 | 65.48 | 65.77 | 65.23 | 65.47 | 65.47 | 3,358 |
| Jun 18, 2018 | 65.96 | 66.03 | 65.50 | 65.82 | 65.82 | 6,230 |
| Jun 15, 2018 | 66.61 | 66.61 | 65.44 | 65.44 | 65.44 | 1,271 |
| Jun 14, 2018 | 65.10 | 66.36 | 65.04 | 66.03 | 66.03 | 1,487 |
| Jun 13, 2018 | 65.76 | 65.80 | 65.53 | 65.61 | 65.61 | 1,929 |
| Jun 12, 2018 | 65.30 | 65.62 | 65.30 | 65.49 | 65.49 | 885 |
| Jun 11, 2018 | 65.20 | 65.29 | 65.03 | 65.15 | 65.15 | 1,339 |
| Jun 08, 2018 | 65.04 | 65.20 | 64.94 | 65.15 | 65.15 | 800 |
| Jun 07, 2018 | 65.25 | 65.25 | 64.61 | 64.61 | 64.61 | 4,599 |
| Jun 06, 2018 | 65.43 | 65.43 | 64.82 | 64.99 | 64.99 | 11,214 |
| Jun 05, 2018 | 65.19 | 65.40 | 65.00 | 65.20 | 65.20 | 1,909 |
| Jun 04, 2018 | 64.86 | 65.03 | 64.81 | 65.02 | 65.02 | 6,842 |
| Jun 01, 2018 | 64.50 | 65.02 | 64.50 | 65.02 | 65.02 | 781 |
| May 31, 2018 | - | - | - | - | - | - |
| May 30, 2018 | 64.62 | 64.96 | 64.62 | 64.73 | 64.73 | 1,353 |
| May 29, 2018 | 64.68 | 64.73 | 64.29 | 64.62 | 64.62 | 2,134 |
| May 28, 2018 | 64.74 | 64.83 | 64.53 | 64.76 | 64.76 | 5,915 |
| May 25, 2018 | 64.78 | 64.78 | 64.52 | 64.68 | 64.68 | 1,130 |
| May 24, 2018 | 64.62 | 64.62 | 64.10 | 64.26 | 64.26 | 1,198 |
| May 23, 2018 | 64.45 | 64.50 | 64.03 | 64.46 | 64.46 | 1,916 |
| May 22, 2018 | 64.78 | 64.78 | 64.43 | 64.60 | 64.60 | 1,935 |
| May 21, 2018 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
| May 18, 2018 | 64.13 | 64.48 | 63.93 | 64.07 | 64.07 | 2,328 |
| May 17, 2018 | 63.98 | 64.32 | 63.78 | 64.20 | 64.20 | 1,350 |
| May 16, 2018 | 63.53 | 64.00 | 63.37 | 64.00 | 64.00 | 6,687 |
| May 15, 2018 | 63.17 | 63.43 | 63.03 | 63.31 | 63.31 | 2,088 |
| May 14, 2018 | 63.44 | 63.44 | 62.91 | 63.14 | 63.14 | 4,595 |
| May 11, 2018 | 63.45 | 63.46 | 63.06 | 63.17 | 63.17 | 3,967 |
| May 10, 2018 | 63.36 | 63.36 | 62.90 | 63.23 | 63.23 | 2,825 |
| May 09, 2018 | 63.11 | 63.20 | 62.75 | 62.75 | 62.75 | 6,224 |
| May 08, 2018 | 62.55 | 62.81 | 62.40 | 62.68 | 62.68 | 1,445 |
| May 07, 2018 | 62.23 | 62.61 | 62.05 | 62.26 | 62.26 | 2,221 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
