SPDR MSCI USA Small Cap Value Weighted UCITS ETF (ZPRV.DE)

XETRA - XETRA Delayed Price. Currency in EUR

46.16

-0.10

(-0.23%)

At close: 06:35PM CEST

Advertisement

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	46.13	46.28	45.45	46.16	46.16	37,554
Mar 23, 2023	46.60	46.74	46.15	46.26	46.26	74,164
Mar 22, 2023	47.81	47.91	47.41	47.45	47.45	15,577
Mar 21, 2023	47.34	48.10	47.34	47.83	47.83	22,763
Mar 20, 2023	46.47	47.66	46.00	47.08	47.08	26,208
Mar 17, 2023	48.02	48.31	46.76	46.88	46.88	23,938
Mar 16, 2023	47.88	48.06	46.74	47.88	47.88	36,322
Mar 15, 2023	48.08	48.17	47.13	47.24	47.24	42,888
Mar 14, 2023	47.58	49.04	47.49	48.70	48.70	37,033
Mar 13, 2023	49.66	49.66	46.94	47.50	47.50	49,938
Mar 10, 2023	50.48	50.80	49.23	50.20	50.20	58,786
Mar 09, 2023	52.55	52.60	51.89	51.89	51.89	7,133
Mar 08, 2023	52.73	52.86	52.40	52.50	52.50	15,683
Mar 07, 2023	52.77	52.97	52.63	52.74	52.74	17,838
Mar 06, 2023	53.69	53.80	53.23	53.23	53.23	11,454
Mar 03, 2023	53.22	53.56	53.10	53.53	53.53	4,891
Mar 02, 2023	52.50	52.95	52.45	52.83	52.83	9,895
Mar 01, 2023	53.10	53.21	52.54	52.65	52.65	18,115
Feb 28, 2023	53.07	53.59	52.94	53.48	53.48	4,681
Feb 27, 2023	53.48	53.90	53.35	53.49	53.49	14,981
Feb 24, 2023	53.53	53.58	52.73	53.06	53.06	30,605
Feb 23, 2023	53.45	53.77	53.13	53.13	53.13	11,907
Feb 22, 2023	53.05	53.37	52.90	53.27	53.27	11,100
Feb 21, 2023	54.11	54.11	53.11	53.15	53.15	11,905
Feb 20, 2023	54.30	54.38	54.02	54.08	54.08	9,657
Feb 17, 2023	54.19	54.40	54.04	54.11	54.11	24,192
Feb 16, 2023	54.61	54.78	54.00	54.59	54.59	9,475
Feb 15, 2023	53.72	54.34	53.63	54.34	54.34	9,680
Feb 14, 2023	53.91	54.00	53.49	53.49	53.49	7,992
Feb 13, 2023	53.38	53.74	53.30	53.62	53.62	22,957
Feb 10, 2023	53.12	53.42	52.98	53.40	53.40	7,263
Feb 09, 2023	54.32	54.32	53.70	53.71	53.71	10,475
Feb 08, 2023	54.41	54.48	53.91	53.96	53.96	10,854
Feb 07, 2023	54.46	54.49	54.01	54.19	54.19	25,897
Feb 06, 2023	54.63	54.65	54.00	54.39	54.39	11,139
Feb 03, 2023	54.50	55.03	54.28	55.03	55.03	6,146
Feb 02, 2023	53.06	54.59	53.06	54.59	54.59	11,322
Feb 01, 2023	52.71	52.84	52.53	52.64	52.64	14,110
Jan 31, 2023	51.87	52.41	51.54	52.40	52.40	18,779
Jan 30, 2023	51.81	51.98	51.39	51.95	51.95	18,295
Jan 27, 2023	51.69	52.15	51.58	51.91	51.91	10,116
Jan 26, 2023	51.35	51.78	51.20	51.37	51.37	10,697
Jan 25, 2023	51.06	51.06	50.37	50.75	50.75	7,864
Jan 24, 2023	51.37	51.42	51.13	51.28	51.28	6,115
Jan 23, 2023	50.53	51.39	50.45	51.31	51.31	24,646
Jan 20, 2023	50.11	50.48	49.86	50.41	50.41	8,594
Jan 19, 2023	50.56	50.56	49.79	49.79	49.79	4,583
Jan 18, 2023	51.24	51.61	51.00	51.01	51.01	8,595
Jan 17, 2023	51.22	51.50	50.94	51.24	51.24	12,303
Jan 16, 2023	51.29	51.46	51.09	51.31	51.31	7,758
Jan 13, 2023	51.10	51.19	50.76	51.09	51.09	11,674
Jan 12, 2023	50.82	51.04	50.55	50.79	50.79	5,780
Jan 11, 2023	50.25	50.59	50.19	50.51	50.51	2,498
Jan 10, 2023	49.44	49.76	49.37	49.76	49.76	3,724
Jan 09, 2023	49.81	50.16	49.80	49.96	49.96	12,420
Jan 06, 2023	49.35	50.08	49.35	49.97	49.97	3,742
Jan 05, 2023	49.16	49.38	48.72	49.13	49.13	9,491
Jan 04, 2023	48.83	49.40	48.55	49.40	49.40	8,729
Jan 03, 2023	48.88	49.49	48.54	48.65	48.65	23,415
Jan 02, 2023	48.50	49.13	48.50	49.13	49.13	5,902
Dec 30, 2022	48.31	48.31	47.94	47.98	47.98	24,775
Dec 29, 2022	47.67	48.37	47.56	48.29	48.29	6,719
Dec 28, 2022	48.38	48.57	47.92	47.92	47.92	5,277
Dec 27, 2022	48.88	48.94	48.16	48.38	48.38	2,278
Dec 23, 2022	48.16	48.35	48.00	48.17	48.17	2,727
Dec 22, 2022	48.72	48.81	47.81	47.88	47.88	4,648
Dec 21, 2022	48.00	48.89	47.97	48.87	48.87	14,920
Dec 20, 2022	47.28	48.06	47.28	47.81	47.81	8,112
Dec 19, 2022	48.23	48.44	47.88	47.88	47.88	10,842
Dec 16, 2022	48.41	48.50	47.81	48.15	48.15	5,512
Dec 15, 2022	49.47	49.51	48.40	48.49	48.49	22,466
Dec 14, 2022	50.22	50.37	49.86	50.27	50.27	14,261
Dec 13, 2022	50.26	51.47	50.25	50.33	50.33	12,628
Dec 12, 2022	49.80	50.11	49.40	50.01	50.01	6,438
Dec 09, 2022	50.21	50.34	49.78	50.12	50.12	5,952
Dec 08, 2022	50.16	50.55	50.00	50.22	50.22	4,806
Dec 07, 2022	50.57	50.60	49.90	50.35	50.35	4,795
Dec 06, 2022	50.91	51.05	50.25	50.35	50.35	6,262
Dec 05, 2022	51.96	51.96	51.03	51.03	51.03	7,811
Dec 02, 2022	51.97	52.20	51.48	52.06	52.06	13,110
Dec 01, 2022	52.89	52.89	52.03	52.27	52.27	12,574
Nov 30, 2022	51.90	51.99	51.14	51.87	51.87	4,632
Nov 29, 2022	51.82	52.05	51.52	51.75	51.75	2,382
Nov 28, 2022	52.21	52.23	51.49	51.85	51.85	10,668
Nov 25, 2022	52.32	52.48	52.13	52.45	52.45	9,089
Nov 24, 2022	52.26	52.45	52.17	52.29	52.29	5,000
Nov 23, 2022	52.44	52.64	52.28	52.32	52.32	18,431
Nov 22, 2022	51.99	52.47	51.89	52.24	52.24	2,121
Nov 21, 2022	51.82	52.02	51.74	51.74	51.74	3,063
Nov 18, 2022	51.13	51.92	51.13	51.51	51.51	4,535
Nov 17, 2022	51.58	51.59	50.68	50.86	50.86	4,304
Nov 16, 2022	52.36	52.44	51.25	51.36	51.36	7,727
Nov 15, 2022	51.87	52.75	51.64	52.68	52.68	9,797
Nov 14, 2022	52.42	52.48	52.05	52.21	52.21	5,405
Nov 11, 2022	52.87	52.87	52.21	52.27	52.27	4,290
Nov 10, 2022	50.94	52.86	50.92	52.78	52.78	9,995
Nov 09, 2022	51.65	51.72	51.22	51.22	51.22	6,415
Nov 08, 2022	51.89	52.23	51.78	52.13	52.13	6,589
Nov 07, 2022	51.71	52.05	51.40	51.65	51.65	13,439
Nov 04, 2022	52.01	52.23	51.20	51.28	51.28	36,236
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,970.99+22.27(+0.56%)

Dow 3032,237.53+132.33(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Russell 20001,734.92+14.63(+0.85%)

Crude Oil69.20-0.76(-1.09%)

Gold1,981.00-14.90(-0.75%)

SPDR MSCI USA Small Cap Value Weighted UCITS ETF (ZPRV.DE)

S&P 500
3,970.99
+22.27(+0.56%)

Dow 30
32,237.53
+132.33(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Russell 2000
1,734.92
+14.63(+0.85%)

Crude Oil
69.20
-0.76(-1.09%)

Gold
1,981.00
-14.90(-0.75%)