SPDR MSCI Europe Small Cap Value Weighted UCITS ETF (ZPRX.DE)

XETRA - XETRA Delayed Price. Currency in EUR

41.89

+0.22

(+0.54%)

At close: 05:36PM CEST

Advertisement

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	42.26	42.26	41.67	41.89	41.89	41,656
Mar 24, 2023	42.39	42.39	41.28	41.67	41.67	3,893
Mar 23, 2023	42.33	42.70	42.25	42.36	42.36	18,072
Mar 22, 2023	42.88	42.90	42.67	42.74	42.74	2,471
Mar 21, 2023	43.10	43.15	42.66	42.96	42.96	3,092
Mar 20, 2023	41.85	42.38	41.12	42.33	42.33	9,443
Mar 17, 2023	42.97	43.15	41.78	41.91	41.91	5,456
Mar 16, 2023	42.51	42.61	41.90	42.49	42.49	7,949
Mar 15, 2023	43.85	43.86	42.19	42.19	42.19	10,571
Mar 14, 2023	43.28	44.04	42.92	44.04	44.04	6,195
Mar 13, 2023	44.63	44.63	42.70	43.10	43.10	19,689
Mar 10, 2023	44.58	44.73	44.31	44.53	44.53	21,959
Mar 09, 2023	45.70	45.70	45.26	45.47	45.47	13,028
Mar 08, 2023	45.63	45.78	45.42	45.72	45.72	2,981
Mar 07, 2023	46.03	46.27	45.65	45.69	45.69	9,730
Mar 06, 2023	46.42	46.44	45.92	46.24	46.24	2,967
Mar 03, 2023	45.78	46.13	45.78	46.08	46.08	2,713
Mar 02, 2023	45.48	45.71	45.38	45.69	45.69	6,209
Mar 01, 2023	45.97	46.01	45.45	45.58	45.58	9,570
Feb 28, 2023	45.70	46.03	45.48	45.78	45.78	19,840
Feb 27, 2023	44.99	45.72	44.99	45.67	45.67	10,680
Feb 24, 2023	45.63	45.63	44.88	45.01	45.01	5,008
Feb 23, 2023	44.97	45.56	44.97	45.38	45.38	7,255
Feb 22, 2023	45.28	45.28	44.63	45.01	45.01	10,816
Feb 21, 2023	45.67	45.67	45.25	45.43	45.43	2,930
Feb 20, 2023	45.99	45.99	45.50	45.61	45.61	3,621
Feb 17, 2023	45.35	45.73	45.19	45.56	45.56	3,904
Feb 16, 2023	45.97	45.97	45.33	45.60	45.60	2,193
Feb 15, 2023	45.28	45.53	45.19	45.47	45.47	1,312
Feb 14, 2023	45.40	45.58	45.19	45.33	45.33	7,129
Feb 13, 2023	44.96	45.31	44.95	45.30	45.30	8,705
Feb 10, 2023	45.15	45.37	44.61	44.95	44.95	4,308
Feb 09, 2023	45.62	45.67	45.40	45.58	45.58	2,420
Feb 08, 2023	45.19	45.56	45.01	45.10	45.10	12,037
Feb 07, 2023	45.04	45.04	44.69	44.87	44.87	2,905
Feb 06, 2023	45.28	45.28	44.74	45.04	45.04	3,688
Feb 03, 2023	45.12	45.49	45.08	45.36	45.36	4,761
Feb 02, 2023	44.99	45.60	44.99	45.49	45.49	5,597
Feb 01, 2023	44.46	44.89	44.46	44.64	44.64	3,047
Jan 31, 2023	44.42	44.42	44.06	44.31	44.31	2,985
Jan 30, 2023	44.55	44.69	44.26	44.47	44.47	13,257
Jan 27, 2023	44.58	45.02	44.58	44.89	44.89	10,284
Jan 26, 2023	44.50	44.52	44.29	44.51	44.51	10,465
Jan 25, 2023	44.38	44.42	43.97	44.14	44.14	1,532
Jan 24, 2023	44.74	44.74	44.20	44.35	44.35	15,249
Jan 23, 2023	44.29	44.52	44.19	44.43	44.43	6,537
Jan 20, 2023	43.81	44.31	43.72	44.31	44.31	9,957
Jan 19, 2023	44.22	44.22	43.54	43.63	43.63	18,341
Jan 18, 2023	44.54	44.81	44.43	44.51	44.51	11,702
Jan 17, 2023	44.41	44.50	44.23	44.43	44.43	7,216
Jan 16, 2023	44.22	44.44	44.00	44.31	44.31	3,809
Jan 13, 2023	43.95	44.19	43.90	44.01	44.01	1,528
Jan 12, 2023	43.42	43.88	43.40	43.74	43.74	2,700
Jan 11, 2023	43.26	43.46	43.25	43.31	43.31	3,488
Jan 10, 2023	43.21	43.30	43.02	43.17	43.17	8,185
Jan 09, 2023	43.36	43.56	43.31	43.46	43.46	26,970
Jan 06, 2023	42.68	43.17	42.38	43.13	43.13	9,432
Jan 05, 2023	42.38	42.74	42.20	42.54	42.54	35,073
Jan 04, 2023	42.02	42.53	42.02	42.44	42.44	19,065
Jan 03, 2023	41.42	42.03	41.42	41.69	41.69	3,226
Jan 02, 2023	41.00	41.49	40.97	41.45	41.45	3,112
Dec 30, 2022	41.03	41.08	40.76	40.83	40.83	1,709
Dec 29, 2022	40.63	41.13	40.49	40.99	40.99	4,932
Dec 28, 2022	40.74	41.02	40.67	40.74	40.74	10,144
Dec 27, 2022	40.99	41.11	40.82	40.82	40.82	5,260
Dec 23, 2022	40.59	40.95	40.47	40.69	40.69	2,867
Dec 22, 2022	40.97	41.08	40.37	40.51	40.51	1,806
Dec 21, 2022	40.35	40.97	40.35	40.85	40.85	1,345
Dec 20, 2022	39.99	40.35	39.65	40.14	40.14	5,468
Dec 19, 2022	40.30	40.49	40.28	40.28	40.28	5,810
Dec 16, 2022	40.49	40.50	40.00	40.10	40.10	17,129
Dec 15, 2022	41.28	41.42	40.58	40.61	40.61	9,101
Dec 14, 2022	41.58	41.63	41.31	41.63	41.63	6,254
Dec 13, 2022	41.15	42.30	41.15	41.71	41.71	2,688
Dec 12, 2022	41.35	41.35	41.03	41.13	41.13	14,332
Dec 09, 2022	41.19	41.61	40.96	41.42	41.42	25,338
Dec 08, 2022	41.17	41.24	40.94	41.03	41.03	24,628
Dec 07, 2022	41.49	41.49	41.02	41.06	41.06	6,685
Dec 06, 2022	41.85	41.85	41.43	41.58	41.58	4,506
Dec 05, 2022	42.13	42.35	41.79	41.79	41.79	6,002
Dec 02, 2022	41.92	42.33	41.88	42.15	42.15	3,200
Dec 01, 2022	42.01	42.08	41.80	42.00	42.00	2,519
Nov 30, 2022	41.54	41.80	41.45	41.54	41.54	4,092
Nov 29, 2022	41.60	41.69	41.42	41.58	41.58	4,704
Nov 28, 2022	41.76	41.80	41.53	41.58	41.58	4,044
Nov 25, 2022	41.99	42.08	41.87	41.99	41.99	4,147
Nov 24, 2022	41.85	42.19	41.85	42.02	42.02	6,169
Nov 23, 2022	41.42	41.92	41.32	41.82	41.82	6,598
Nov 22, 2022	41.39	41.62	41.33	41.49	41.49	12,630
Nov 21, 2022	41.10	41.40	41.00	41.17	41.17	7,306
Nov 18, 2022	40.88	41.29	40.78	41.12	41.12	1,269
Nov 17, 2022	40.96	40.96	40.49	40.64	40.64	3,586
Nov 16, 2022	41.44	41.44	40.72	40.85	40.85	17,635
Nov 15, 2022	41.51	41.59	41.10	41.51	41.51	6,421
Nov 14, 2022	41.72	41.72	41.15	41.42	41.42	2,668
Nov 11, 2022	41.12	41.71	41.12	41.56	41.56	3,159
Nov 10, 2022	39.78	41.17	39.72	41.03	41.03	4,257
Nov 09, 2022	40.13	40.17	39.74	39.85	39.85	61,836
Nov 08, 2022	39.81	40.28	39.81	40.26	40.26	3,527
Nov 07, 2022	39.24	40.04	39.24	39.89	39.89	6,167
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,993.25+22.26(+0.56%)

Dow 3032,531.71+294.18(+0.91%)

Nasdaq11,816.15-7.81(-0.07%)

Russell 20001,757.14+22.21(+1.28%)

Crude Oil72.87+3.61(+5.21%)

Gold1,954.50-29.30(-1.48%)

SPDR MSCI Europe Small Cap Value Weighted UCITS ETF (ZPRX.DE)

S&P 500
3,993.25
+22.26(+0.56%)

Dow 30
32,531.71
+294.18(+0.91%)

Nasdaq
11,816.15
-7.81(-0.07%)

Russell 2000
1,757.14
+22.21(+1.28%)

Crude Oil
72.87
+3.61(+5.21%)

Gold
1,954.50
-29.30(-1.48%)