ZPRS.DE - SPDR MSCI World Small Cap ETF

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201864.8164.9964.5764.9964.991,682
Jul 16, 201865.0265.1564.7064.7064.707,348
Jul 13, 201865.3765.3765.0365.1765.171,607
Jul 12, 201864.6965.1164.6464.6464.64330
Jul 11, 201864.7564.7564.3864.6664.661,163
Jul 10, 201865.2565.3765.1165.1465.144,482
Jul 09, 201864.9765.1864.7764.9964.992,790
Jul 06, 201864.4864.5464.2064.3964.392,241
Jul 05, 201864.1164.2663.8664.0264.023,785
Jul 04, 201864.4164.4564.0964.2964.292,993
Jul 03, 201864.2964.5364.0064.4164.411,010
Jul 02, 201863.9464.1363.6063.9863.982,634
Jun 29, 201864.5364.6564.4264.4264.42522
Jun 28, 201864.7064.7063.9464.2064.201,874
Jun 27, 201864.3865.1564.2364.8764.876,158
Jun 26, 201864.6164.6164.2264.4264.425,379
Jun 25, 201865.4565.4564.2964.2964.293,171
Jun 22, 201865.5465.7765.5465.7165.713,177
Jun 21, 201866.5066.5065.5065.5765.571,100
Jun 20, 201866.1966.1965.9466.0566.051,711
Jun 19, 201865.4865.7765.2365.4765.473,358
Jun 18, 201865.9666.0365.5065.8265.826,230
Jun 15, 201866.6166.6165.4465.4465.441,271
Jun 14, 201865.1066.3665.0466.0366.031,487
Jun 13, 201865.7665.8065.5365.6165.611,929
Jun 12, 201865.3065.6265.3065.4965.49885
Jun 11, 201865.2065.2965.0365.1565.151,339
Jun 08, 201865.0465.2064.9465.1565.15800
Jun 07, 201865.2565.2564.6164.6164.614,599
Jun 06, 201865.4365.4364.8264.9964.9911,214
Jun 05, 201865.1965.4065.0065.2065.201,909
Jun 04, 201864.8665.0364.8165.0265.026,842
Jun 01, 201864.5065.0264.5065.0265.02781
May 31, 2018------
May 30, 201864.6264.9664.6264.7364.731,353
May 29, 201864.6864.7364.2964.6264.622,134
May 28, 201864.7464.8364.5364.7664.765,915
May 25, 201864.7864.7864.5264.6864.681,130
May 24, 201864.6264.6264.1064.2664.261,198
May 23, 201864.4564.5064.0364.4664.461,916
May 22, 201864.7864.7864.4364.6064.601,935
May 21, 201864.0764.0764.0764.0764.07-
May 18, 201864.1364.4863.9364.0764.072,328
May 17, 201863.9864.3263.7864.2064.201,350
May 16, 201863.5364.0063.3764.0064.006,687
May 15, 201863.1763.4363.0363.3163.312,088
May 14, 201863.4463.4462.9163.1463.144,595
May 11, 201863.4563.4663.0663.1763.173,967
May 10, 201863.3663.3662.9063.2363.232,825
May 09, 201863.1163.2062.7562.7562.756,224
May 08, 201862.5562.8162.4062.6862.681,445
May 07, 201862.2362.6162.0562.2662.262,221
May 04, 201861.3961.8761.2161.8761.872,430
May 03, 201861.4561.4560.8160.9860.982,024
May 02, 201861.2361.5060.9961.4361.434,411
Apr 30, 201860.9961.2360.9260.9260.922,102
Apr 27, 201860.7261.0460.7260.7860.783,343
Apr 26, 201860.3360.8960.3360.7560.7525,159
Apr 25, 201860.3460.3959.9059.9059.9020,111
Apr 24, 201860.7060.8760.5360.6060.603,461
Apr 23, 201860.3460.8460.2660.6460.64931
Apr 20, 201860.3860.4560.0960.3360.338,570
Apr 19, 201860.5060.5060.2060.3260.323,546
Apr 18, 201860.4860.4960.1960.4960.497,522
Apr 17, 201860.0960.3360.0960.1460.14369
Apr 16, 201859.8359.8359.2859.4359.432,984
Apr 13, 201859.7359.7359.6059.6059.602
Apr 12, 201859.4359.7959.1459.7359.73787
Apr 11, 201859.0859.2158.4659.2159.212,801
Apr 10, 201859.1659.3759.1359.3459.348,991
Apr 09, 201859.2359.2358.6359.0859.082,770
Apr 06, 2018------
Apr 05, 201859.4959.7459.0059.7459.74925
Apr 04, 201858.6658.6657.7458.3858.382,183
Apr 03, 201858.2558.4757.8758.4458.441,217
Mar 29, 201858.6758.9358.5858.9358.93857
Mar 28, 201858.0358.2957.9658.2358.23433
Mar 27, 201858.5659.0158.4758.5858.586,662
Mar 26, 201858.6558.6557.6957.7657.761,975
Mar 23, 201859.4659.4658.1958.4458.444,213
Mar 22, 201859.7859.7859.2359.4659.46664
Mar 21, 201860.0160.4560.0060.2960.294,157
Mar 20, 201859.9860.1459.5960.1260.125,547
Mar 19, 201860.1660.2059.5759.5759.572,005
Mar 16, 201860.0560.6760.0060.5060.50423
Mar 15, 201860.3860.6260.3060.3260.323,602
Mar 14, 201860.5960.7760.2060.2360.238,595
Mar 13, 201861.0261.0260.2560.2560.251,155
Mar 12, 201861.0261.0260.5960.5960.592,455
Mar 09, 201860.1660.6359.9160.6360.637,659
Mar 08, 201859.6460.0959.4859.9859.986,505
Mar 07, 201859.1259.6958.9059.4459.441,898
Mar 06, 201859.3159.3859.0759.0759.07537
Mar 05, 201858.1259.0258.1259.0159.011,312
Mar 02, 201858.3958.5957.7358.0658.0628,826
Mar 01, 201859.4559.4558.9559.1359.1321,209
Feb 28, 201860.0360.1959.7559.7559.7517,096
Feb 27, 201860.2560.4459.7560.0460.045,060
Feb 26, 201859.7760.2159.7759.9459.941,880
Feb 23, 201859.2959.5859.2959.5059.502,793
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...