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 |
|---|---|---|---|---|---|---|
| Nov 19, 2018 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | 100 |
| Nov 12, 2018 | 62.52 | 62.52 | 61.20 | 61.26 | 61.26 | 2,505 |
| Nov 09, 2018 | 62.57 | 62.57 | 61.89 | 62.09 | 62.09 | 6,225 |
| Nov 08, 2018 | 62.48 | 62.48 | 62.10 | 62.39 | 62.39 | 5,512 |
| Nov 07, 2018 | 61.70 | 61.88 | 61.52 | 61.87 | 61.87 | 3,368 |
| Nov 06, 2018 | 61.47 | 61.51 | 61.14 | 61.31 | 61.31 | 916 |
| Nov 05, 2018 | 61.42 | 61.62 | 60.91 | 61.13 | 61.13 | 1,963 |
| Nov 02, 2018 | 61.73 | 61.73 | 61.18 | 61.18 | 61.18 | 2,477 |
| Nov 01, 2018 | 60.61 | 61.06 | 60.61 | 60.89 | 60.89 | 1,677 |
| Oct 31, 2018 | 60.12 | 60.99 | 60.12 | 60.60 | 60.60 | 2,137 |
| Oct 30, 2018 | 59.51 | 59.75 | 59.00 | 59.63 | 59.63 | 3,720 |
| Oct 29, 2018 | 59.27 | 59.94 | 59.12 | 59.30 | 59.30 | 3,817 |
| Oct 26, 2018 | 59.06 | 59.12 | 58.58 | 58.99 | 58.99 | 925 |
| Oct 25, 2018 | 58.89 | 59.84 | 58.89 | 59.84 | 59.84 | 4,326 |
| Oct 24, 2018 | 60.27 | 60.71 | 59.91 | 59.91 | 59.91 | 75 |
| Oct 23, 2018 | 60.19 | 60.36 | 59.56 | 60.03 | 60.03 | 2,314 |
| Oct 22, 2018 | 61.44 | 61.46 | 61.00 | 61.24 | 61.24 | 3,233 |
| Oct 19, 2018 | 62.12 | 62.17 | 61.54 | 61.64 | 61.64 | 1,596 |
| Oct 18, 2018 | 62.52 | 62.52 | 61.86 | 61.86 | 61.86 | 1,408 |
| Oct 17, 2018 | 62.70 | 62.70 | 61.94 | 62.07 | 62.07 | 1,328 |
| Oct 16, 2018 | 61.09 | 61.83 | 60.85 | 61.83 | 61.83 | 2,846 |
| Oct 15, 2018 | 60.85 | 61.01 | 60.26 | 60.96 | 60.96 | 3,995 |
| Oct 12, 2018 | 61.59 | 61.59 | 61.07 | 61.11 | 61.11 | 3,170 |
| Oct 11, 2018 | 61.33 | 61.71 | 60.80 | 61.21 | 61.21 | 4,675 |
| Oct 10, 2018 | 63.78 | 63.78 | 62.48 | 62.48 | 62.48 | 4,025 |
| Oct 09, 2018 | 63.75 | 64.04 | 63.56 | 63.94 | 63.94 | 8,343 |
| Oct 08, 2018 | 64.22 | 64.22 | 63.74 | 63.74 | 63.74 | 5,007 |
| Oct 05, 2018 | 64.94 | 64.94 | 64.22 | 64.22 | 64.22 | 2,866 |
| Oct 04, 2018 | 65.39 | 65.39 | 64.83 | 64.96 | 64.96 | 4,147 |
| Oct 02, 2018 | 65.69 | 65.69 | 65.20 | 65.21 | 65.21 | 3,401 |
| Oct 01, 2018 | 66.20 | 66.20 | 65.80 | 65.96 | 65.96 | 3,718 |
| Sep 28, 2018 | 65.45 | 65.81 | 65.45 | 65.75 | 65.75 | 8,523 |
| Sep 27, 2018 | 65.09 | 65.57 | 65.07 | 65.47 | 65.47 | 1,756 |
| Sep 26, 2018 | 65.78 | 65.78 | 65.36 | 65.44 | 65.44 | 3,813 |
| Sep 25, 2018 | 65.25 | 65.57 | 65.14 | 65.45 | 65.45 | 36,464 |
| Sep 24, 2018 | 65.51 | 65.51 | 64.91 | 65.09 | 65.09 | 6,825 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
