ZPRS.DE - SPDR� MSCI World Small Cap UCITS ETF

XETRA - XETRA Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
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
May 04, 2018	61.39	61.87	61.21	61.87	61.87	2,430
May 03, 2018	61.45	61.45	60.81	60.98	60.98	2,024
May 02, 2018	61.23	61.50	60.99	61.43	61.43	4,411
Apr 30, 2018	60.99	61.23	60.92	60.92	60.92	2,102
Apr 27, 2018	60.72	61.04	60.72	60.78	60.78	3,343
Apr 26, 2018	60.33	60.89	60.33	60.75	60.75	25,159
Apr 25, 2018	60.34	60.39	59.90	59.90	59.90	20,111
Apr 24, 2018	60.70	60.87	60.53	60.60	60.60	3,461
Apr 23, 2018	60.34	60.84	60.26	60.64	60.64	931
Apr 20, 2018	60.38	60.45	60.09	60.33	60.33	8,570
Apr 19, 2018	60.50	60.50	60.20	60.32	60.32	3,546
Apr 18, 2018	60.48	60.49	60.19	60.49	60.49	7,522
Apr 17, 2018	60.09	60.33	60.09	60.14	60.14	369
Apr 16, 2018	59.83	59.83	59.28	59.43	59.43	2,984
Apr 13, 2018	59.73	59.73	59.60	59.60	59.60	2
Apr 12, 2018	59.43	59.79	59.14	59.73	59.73	787
Apr 11, 2018	59.08	59.21	58.46	59.21	59.21	2,801
Apr 10, 2018	59.16	59.37	59.13	59.34	59.34	8,991
Apr 09, 2018	59.23	59.23	58.63	59.08	59.08	2,770
Apr 06, 2018	-	-	-	-	-	-
Apr 05, 2018	59.49	59.74	59.00	59.74	59.74	925
Apr 04, 2018	58.66	58.66	57.74	58.38	58.38	2,183
Apr 03, 2018	58.25	58.47	57.87	58.44	58.44	1,217
Mar 29, 2018	58.67	58.93	58.58	58.93	58.93	857
Mar 28, 2018	58.03	58.29	57.96	58.23	58.23	433
Mar 27, 2018	58.56	59.01	58.47	58.58	58.58	6,662
Mar 26, 2018	58.65	58.65	57.69	57.76	57.76	1,975
Mar 23, 2018	59.46	59.46	58.19	58.44	58.44	4,213
Mar 22, 2018	59.78	59.78	59.23	59.46	59.46	664
Mar 21, 2018	60.01	60.45	60.00	60.29	60.29	4,157
Mar 20, 2018	59.98	60.14	59.59	60.12	60.12	5,547
Mar 19, 2018	60.16	60.20	59.57	59.57	59.57	2,005
Mar 16, 2018	60.05	60.67	60.00	60.50	60.50	423
Mar 15, 2018	60.38	60.62	60.30	60.32	60.32	3,602
Mar 14, 2018	60.59	60.77	60.20	60.23	60.23	8,595
Mar 13, 2018	61.02	61.02	60.25	60.25	60.25	1,155
Mar 12, 2018	61.02	61.02	60.59	60.59	60.59	2,455
Mar 09, 2018	60.16	60.63	59.91	60.63	60.63	7,659
Mar 08, 2018	59.64	60.09	59.48	59.98	59.98	6,505
Mar 07, 2018	59.12	59.69	58.90	59.44	59.44	1,898
Mar 06, 2018	59.31	59.38	59.07	59.07	59.07	537
Mar 05, 2018	58.12	59.02	58.12	59.01	59.01	1,312
Mar 02, 2018	58.39	58.59	57.73	58.06	58.06	28,826
Mar 01, 2018	59.45	59.45	58.95	59.13	59.13	21,209
Feb 28, 2018	60.03	60.19	59.75	59.75	59.75	17,096
Feb 27, 2018	60.25	60.44	59.75	60.04	60.04	5,060
Feb 26, 2018	59.77	60.21	59.77	59.94	59.94	1,880
Feb 23, 2018	59.29	59.58	59.29	59.50	59.50	2,793
Feb 22, 2018	59.19	59.50	59.19	59.49	59.49	1,521
Feb 21, 2018	59.43	59.76	58.96	59.68	59.68	3,093
Feb 20, 2018	59.42	59.44	59.18	59.44	59.44	1,747
Feb 19, 2018	59.19	59.57	58.94	58.94	58.94	788
Feb 16, 2018	58.86	59.07	58.80	59.07	59.07	1,104
Feb 15, 2018	58.58	58.58	58.12	58.12	58.12	530
Feb 14, 2018	58.03	58.08	57.56	57.76	57.76	724
Feb 13, 2018	57.66	57.66	57.30	57.30	57.30	1,894
Feb 12, 2018	57.44	57.99	57.39	57.51	57.51	9,194
Feb 09, 2018	57.73	57.79	56.85	57.00	57.00	18,612
Feb 08, 2018	58.63	58.67	58.07	58.07	58.07	7,579
Feb 07, 2018	57.97	59.15	57.97	58.91	58.91	3,246
Feb 06, 2018	57.29	58.21	56.28	57.41	57.41	4,090
Feb 05, 2018	59.28	59.34	58.69	59.29	59.29	12,462
Feb 02, 2018	60.63	60.63	59.87	60.00	60.00	9,681
Feb 01, 2018	61.25	61.25	60.41	60.56	60.56	4,650
Jan 31, 2018	61.18	61.18	60.62	60.77	60.77	3,399
Jan 30, 2018	61.66	61.66	60.77	61.07	61.07	1,983
Jan 29, 2018	62.11	62.26	61.79	61.92	61.92	8,916
Jan 26, 2018	61.71	61.95	61.66	61.76	61.76	2,268
Jan 25, 2018	61.54	61.97	61.30	61.37	61.37	552
Jan 24, 2018	62.46	62.46	61.83	61.83	61.83	1,173
Jan 23, 2018	62.26	62.33	62.01	62.21	62.21	8,401
Jan 22, 2018	62.00	62.06	61.67	61.93	61.93	4,543
Jan 19, 2018	61.48	61.80	61.13	61.80	61.80	9,306
Jan 18, 2018	61.69	61.69	61.30	61.35	61.35	3,866
Jan 17, 2018	61.71	61.76	61.33	61.33	61.33	19,217
Jan 16, 2018	62.01	62.26	61.90	61.94	61.94	2,766
Jan 15, 2018	62.08	62.08	61.70	61.75	61.75	1,286
Jan 12, 2018	62.07	62.22	61.96	62.17	62.17	3,391
Jan 11, 2018	62.35	62.35	61.89	62.00	62.00	1,639
Jan 10, 2018	62.37	62.37	61.64	61.99	61.99	15,526
Jan 09, 2018	62.47	62.59	62.13	62.45	62.45	6,163
Jan 08, 2018	62.22	62.25	62.04	62.12	62.12	2,018
Jan 05, 2018	61.59	61.74	61.54	61.74	61.74	2,506
Jan 04, 2018	61.61	61.61	61.32	61.32	61.32	10,650
Jan 03, 2018	61.34	61.56	61.02	61.30	61.30	15,728
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...