ZPRS.DE - SPDR MSCI World Small Cap ETF

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201860.3360.3360.3360.3360.33100
Nov 12, 201862.5262.5261.2061.2661.262,505
Nov 09, 201862.5762.5761.8962.0962.096,225
Nov 08, 201862.4862.4862.1062.3962.395,512
Nov 07, 201861.7061.8861.5261.8761.873,368
Nov 06, 201861.4761.5161.1461.3161.31916
Nov 05, 201861.4261.6260.9161.1361.131,963
Nov 02, 201861.7361.7361.1861.1861.182,477
Nov 01, 201860.6161.0660.6160.8960.891,677
Oct 31, 201860.1260.9960.1260.6060.602,137
Oct 30, 201859.5159.7559.0059.6359.633,720
Oct 29, 201859.2759.9459.1259.3059.303,817
Oct 26, 201859.0659.1258.5858.9958.99925
Oct 25, 201858.8959.8458.8959.8459.844,326
Oct 24, 201860.2760.7159.9159.9159.9175
Oct 23, 201860.1960.3659.5660.0360.032,314
Oct 22, 201861.4461.4661.0061.2461.243,233
Oct 19, 201862.1262.1761.5461.6461.641,596
Oct 18, 201862.5262.5261.8661.8661.861,408
Oct 17, 201862.7062.7061.9462.0762.071,328
Oct 16, 201861.0961.8360.8561.8361.832,846
Oct 15, 201860.8561.0160.2660.9660.963,995
Oct 12, 201861.5961.5961.0761.1161.113,170
Oct 11, 201861.3361.7160.8061.2161.214,675
Oct 10, 201863.7863.7862.4862.4862.484,025
Oct 09, 201863.7564.0463.5663.9463.948,343
Oct 08, 201864.2264.2263.7463.7463.745,007
Oct 05, 201864.9464.9464.2264.2264.222,866
Oct 04, 201865.3965.3964.8364.9664.964,147
Oct 02, 201865.6965.6965.2065.2165.213,401
Oct 01, 201866.2066.2065.8065.9665.963,718
Sep 28, 201865.4565.8165.4565.7565.758,523
Sep 27, 201865.0965.5765.0765.4765.471,756
Sep 26, 201865.7865.7865.3665.4465.443,813
Sep 25, 201865.2565.5765.1465.4565.4536,464
Sep 24, 201865.5165.5164.9165.0965.096,825
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...