ZPRS.DE - SPDR MSCI World Small Cap ETF

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201865.6665.7565.4865.5765.573,229
Sep 20, 201865.7065.7065.2965.4865.485,226
Sep 19, 201865.6465.8965.5065.6765.673,485
Sep 18, 201865.2365.6465.2365.6465.642,031
Sep 17, 201865.9265.9265.3065.4565.459,835
Sep 14, 201865.5065.8265.3165.8265.8210,306
Sep 13, 201865.4865.7765.3365.3365.331,536
Sep 12, 201865.7965.7965.3065.4865.485,754
Sep 11, 201865.6465.6465.3265.5965.594,372
Sep 10, 201865.7965.7965.5065.5965.592,013
Sep 07, 201865.3465.6465.0165.6465.64480
Sep 06, 201865.7465.7465.3965.5165.513,198
Sep 05, 201866.1666.1965.5665.6565.652,526
Sep 04, 201866.7466.8066.2466.2966.292,971
Sep 03, 201866.6966.7366.4366.5666.5622,688
Aug 31, 201866.3166.5266.0466.5266.52772
Aug 30, 201866.2466.3366.0966.2366.232,803
Aug 29, 201866.1666.3165.8466.2466.2411,066
Aug 28, 201866.1966.1965.8065.8065.801,602
Aug 27, 201866.4566.4566.1666.1666.163,118
Aug 24, 201866.0466.1765.8565.9965.991,521
Aug 23, 201866.1066.3265.8865.8865.882,078
Aug 22, 201866.0366.1165.7065.9765.973,597
Aug 21, 201865.8666.2065.7066.1866.183,382
Aug 20, 201865.9966.2465.9966.0566.052,164
Aug 17, 201865.9665.9665.5465.8065.80479
Aug 16, 201865.8265.9665.4565.9665.964,707
Aug 15, 201866.5066.5065.3665.7565.752,981
Aug 14, 201866.0866.4065.8866.3266.321,170
Aug 13, 201866.0266.0665.7565.8865.88978
Aug 10, 201865.9166.2565.6466.2566.251,949
Aug 09, 201865.5065.9065.4265.9065.901,282
Aug 08, 201865.6265.8965.2365.4165.4113,262
Aug 07, 201865.7965.8065.6865.8065.801,187
Aug 06, 201865.6665.7065.2565.6065.602,227
Aug 03, 201865.3065.5165.2765.4065.40916
Aug 02, 201864.8365.1864.6865.1865.183,290
Aug 01, 201865.0165.0164.6864.8664.862,467
Jul 31, 201864.4464.6864.2264.6864.683,374
Jul 30, 201864.8964.8964.6264.6264.621,866
Jul 27, 201865.8565.9165.2965.2965.294,873
Jul 26, 201865.1865.7065.1265.6065.604,735
Jul 25, 201865.1865.1864.4164.8664.8640,394
Jul 24, 201865.6065.6065.2465.2465.24887
Jul 23, 201865.0065.2264.9565.2265.221,405
Jul 20, 201865.6265.6265.1865.3065.302,372
Jul 19, 201865.4965.7365.3665.7365.7313,992
Jul 18, 201865.4365.4965.0065.2965.2918,831
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...