Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SPDR MSCI World Small Cap UCITS ETF (ZPRS.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
90.64+0.92 (+1.03%)
At close: 05:36PM CEST
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202289.4790.6489.4790.6490.64531
Aug 11, 202289.4490.0789.1989.7289.727,321
Aug 10, 202287.3888.9387.3888.7888.781,858
Aug 09, 202288.7188.7187.5187.5187.517,225
Aug 08, 202288.5089.3288.3489.0289.021,296
Aug 05, 202287.8888.1887.2387.6487.6412,757
Aug 04, 202288.1088.6687.6687.6687.6614,195
Aug 03, 202287.3288.1987.3288.0288.024,861
Aug 02, 202287.0687.5486.6587.3387.336,638
Aug 01, 202287.7787.7786.8487.2087.204,521
Jul 29, 202286.5487.5986.5487.2087.2010,242
Jul 28, 202285.7286.6485.5386.4986.493,204
Jul 27, 202284.7085.1084.6585.0785.072,752
Jul 26, 202284.5185.0584.2384.4984.497,090
Jul 25, 202284.3784.5684.0084.4684.462,118
Jul 22, 202284.8485.6384.6084.6084.604,856
Jul 21, 202284.2584.4183.9684.3884.383,373
Jul 20, 202283.4084.1583.1583.9583.9527,812
Jul 19, 202281.6882.8581.2182.8582.856,222
Jul 18, 202282.3582.5782.1382.4982.494,410
Jul 15, 202280.7381.4180.6681.4181.411,923
Jul 14, 202281.4681.4680.0680.0680.069,056
Jul 13, 202282.0582.6280.9181.1181.1124,441
Jul 12, 202281.9082.1981.3482.1382.135,740
Jul 11, 202281.5882.4581.5881.8681.86817
Jul 08, 202282.2582.8381.9582.7782.778,485
Jul 07, 202280.4682.2580.4682.2582.2515,074
Jul 06, 202280.1981.0480.0080.0080.003,730
Jul 05, 202279.3279.6878.4478.8178.815,631
Jul 04, 202279.3579.3578.8179.0179.016,602
Jul 01, 202277.5479.3177.5478.8878.884,474
Jun 30, 202278.5778.6477.7178.2778.271,758
Jun 29, 202279.4979.7678.8579.0779.076,819
Jun 28, 202280.9281.4380.2780.2780.274,991
Jun 27, 202279.9980.4579.7980.1880.186,591
Jun 24, 202278.1179.9778.1179.5279.525,926
Jun 23, 202276.6778.0876.6777.6477.6412,240
Jun 22, 202277.0777.6476.4677.4277.4216,591
Jun 21, 202277.4578.1677.3978.0778.0712,354
Jun 20, 202277.0377.5176.7577.5177.512,607
Jun 17, 202276.3677.6476.3677.1877.188,333
Jun 16, 202279.5979.5976.5476.7076.704,810
Jun 15, 202278.6280.0478.5079.7179.715,428
Jun 14, 202279.7680.0278.9079.0479.048,793
Jun 13, 202281.4781.4779.2279.6379.6316,296
Jun 10, 202284.0484.0482.1382.1382.134,701
Jun 09, 202285.1785.5184.4084.5084.503,564
Jun 08, 202286.0886.0885.2785.7085.702,806
Jun 07, 202284.9685.9084.8085.6085.6024,919
Jun 06, 202285.3085.9685.3085.6985.691,362
Jun 03, 202285.7385.7484.7884.7884.782,156
Jun 02, 202284.6585.1284.4385.1285.124,973
Jun 01, 202285.0185.2384.2084.2084.207,243
May 31, 202285.2885.3384.4984.4984.493,498
May 30, 202285.7486.0985.4385.4385.433,803
May 27, 202283.7585.1483.6785.1185.112,587
May 26, 202282.4783.8882.4783.7183.71685
May 25, 202282.0782.4781.2582.2082.2013,015
May 24, 202281.6482.0380.3480.4180.413,212
May 23, 202283.5083.5082.0382.7382.737,474
May 20, 202282.8383.4181.9281.9281.922,576
May 19, 202282.5282.5281.4882.3482.3426,848
May 18, 202284.4484.5883.1583.1583.152,083
May 17, 202283.8884.4683.4984.1984.1913,140
May 16, 202283.3583.8482.9683.3583.356,346
May 13, 202281.8183.7481.7583.7083.7010,211
May 12, 202279.9581.9879.6981.4081.409,364
May 11, 202281.3182.1980.2682.0382.03243,378
May 10, 202281.5582.2480.3880.5180.51217,659
May 09, 202284.0184.0181.6281.6281.625,900
May 06, 202285.7885.7883.4184.1684.1616,428
May 05, 202288.3788.3785.7685.7685.769,087
May 04, 202287.1887.2086.0286.0286.027,840
May 03, 202286.6587.0486.1087.0487.0425,279
May 02, 202286.3086.6285.7485.9485.9410,529
Apr 29, 202288.0388.5187.5787.8287.8225,330
Apr 28, 202286.8887.7986.3486.5886.588,174
Apr 27, 202286.4287.0385.6386.6486.6417,951
Apr 26, 202287.2287.6186.2286.2386.235,116
Apr 25, 202286.4386.8085.9486.3586.3511,528
Apr 22, 202288.8088.8987.6787.6787.674,439
Apr 21, 202289.9690.8689.9389.9389.938,977
Apr 20, 202290.0090.5989.8290.2690.269,709
Apr 19, 202289.6189.8788.5189.8089.806,351
Apr 14, 202288.8689.9488.7889.6489.6411,253
Apr 13, 202288.5088.8788.1988.8788.876,831
Apr 12, 202287.6589.0687.2589.0089.0039,009
Apr 11, 202288.1388.5187.4988.1388.139,417
Apr 08, 202288.8288.9588.4488.8188.818,446
Apr 07, 202288.2188.8387.7487.7487.7415,473
Apr 06, 202290.0290.0588.0888.3588.3521,288
Apr 05, 202290.6591.1090.3090.3590.3512,041
Apr 04, 202290.1590.6189.8490.3890.3810,515
Apr 01, 202289.4089.9889.3489.6489.646,049
Mar 31, 202289.4390.0489.4389.6089.6014,155
Mar 30, 202290.7790.7789.8390.0590.0512,372
Mar 29, 202290.1290.6589.8890.5190.5130,455
Mar 28, 202290.0490.2589.3389.3389.334,763
Mar 25, 202289.5090.0289.3989.7189.713,137
Mar 24, 202289.6889.6889.0689.2189.217,543
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement