Mail

ZPRX.F - SPDR MSCI Europe Small Cap Value Weighted UCITS ETF

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	43.01	44.03	43.01	44.03	44.03	49
Jun 01, 2023	42.72	42.97	42.72	42.97	42.97	-
May 31, 2023	42.62	42.90	42.62	42.90	42.90	-
May 30, 2023	42.98	43.40	42.98	43.40	43.40	-
May 29, 2023	43.06	43.38	43.06	43.25	43.25	-
May 26, 2023	42.86	43.10	42.86	43.10	43.10	-
May 25, 2023	43.08	43.08	43.08	43.08	43.08	-
May 24, 2023	43.67	43.67	43.29	43.29	43.29	-
May 23, 2023	43.83	44.28	43.83	44.28	44.28	-
May 22, 2023	43.94	44.13	43.85	44.13	44.13	-
May 19, 2023	44.10	44.28	44.10	44.28	44.28	-
May 18, 2023	43.68	44.05	43.68	44.05	44.05	-
May 17, 2023	43.49	43.76	43.49	43.76	43.76	-
May 16, 2023	43.72	44.03	43.72	43.76	43.76	-
May 15, 2023	43.72	43.97	43.72	43.90	43.90	-
May 12, 2023	43.83	43.83	43.83	43.83	43.83	-
May 11, 2023	43.72	43.95	43.56	43.56	43.56	-
May 10, 2023	43.79	44.16	43.69	43.69	43.69	-
May 09, 2023	43.94	43.94	43.83	43.83	43.83	-
May 08, 2023	43.78	44.27	43.76	44.27	44.27	307
May 05, 2023	43.12	43.83	43.12	43.76	43.76	-
May 04, 2023	43.42	43.42	43.01	43.01	43.01	-
May 03, 2023	43.47	43.65	43.33	43.33	43.33	-
May 02, 2023	44.00	44.00	43.76	43.76	43.76	23
Apr 28, 2023	43.69	44.00	43.55	44.00	44.00	-
Apr 27, 2023	43.16	43.74	43.16	43.74	43.74	-
Apr 26, 2023	43.17	43.47	43.17	43.37	43.37	-
Apr 25, 2023	43.60	43.60	43.49	43.54	43.54	-
Apr 24, 2023	43.70	44.10	43.70	44.01	44.01	-
Apr 21, 2023	43.92	43.92	43.85	43.92	43.92	-
Apr 20, 2023	44.03	44.17	44.03	44.17	44.17	-
Apr 19, 2023	44.15	44.23	44.06	44.10	44.10	-
Apr 18, 2023	43.97	44.50	43.97	44.50	44.50	-
Apr 17, 2023	43.83	44.19	43.83	44.01	44.01	-
Apr 14, 2023	43.53	43.85	43.53	43.85	43.85	-
Apr 13, 2023	43.20	43.20	43.20	43.20	43.20	-
Apr 12, 2023	43.08	43.58	43.08	43.53	43.53	-
Apr 11, 2023	42.92	43.10	42.92	43.10	43.10	-
Apr 06, 2023	42.30	42.78	42.30	42.78	42.78	-
Apr 05, 2023	42.89	42.89	42.49	42.49	42.49	-
Apr 04, 2023	43.24	43.24	43.24	43.24	43.24	-
Apr 03, 2023	43.01	43.24	43.01	43.24	43.24	-
Mar 31, 2023	42.83	43.22	42.83	43.22	43.22	-
Mar 30, 2023	42.23	43.03	42.23	43.00	43.00	-
Mar 29, 2023	41.46	41.46	41.46	41.46	41.46	-
Mar 28, 2023	41.84	41.85	41.53	41.65	41.65	-
Mar 27, 2023	42.19	42.19	41.81	41.81	41.81	60
Mar 24, 2023	41.90	41.92	41.46	41.92	41.92	12
Mar 23, 2023	42.17	42.56	42.17	42.56	42.56	-
Mar 22, 2023	42.81	42.90	41.97	41.97	41.97	-
Mar 21, 2023	42.30	42.96	42.30	42.83	42.83	-
Mar 20, 2023	41.10	42.06	41.10	42.06	42.06	-
Mar 17, 2023	42.53	42.97	41.55	41.55	41.55	-
Mar 16, 2023	42.43	42.43	41.85	42.37	42.37	-
Mar 15, 2023	43.57	43.57	42.01	42.01	42.01	-
Mar 14, 2023	42.96	43.67	42.94	43.62	43.62	-
Mar 13, 2023	44.25	44.25	43.10	43.10	43.10	7
Mar 10, 2023	44.42	44.71	43.89	43.89	43.89	-
Mar 09, 2023	45.35	45.40	45.35	45.40	45.40	-
Mar 08, 2023	45.15	45.56	45.15	45.56	45.56	-
Mar 07, 2023	45.86	46.06	45.21	45.21	45.21	1
Mar 06, 2023	46.46	46.46	45.85	45.85	45.85	1
Mar 03, 2023	45.49	45.98	45.47	45.98	45.98	-
Mar 02, 2023	45.15	45.58	45.04	45.58	45.58	-
Mar 01, 2023	45.57	45.57	45.57	45.57	45.57	-
Feb 28, 2023	45.38	45.83	45.38	45.83	45.83	-
Feb 27, 2023	44.76	45.56	44.76	45.56	45.56	-
Feb 24, 2023	45.15	45.26	44.90	44.90	44.90	150
Feb 23, 2023	44.74	45.32	44.74	45.32	45.32	-
Feb 22, 2023	44.94	45.05	44.85	44.85	44.85	-
Feb 21, 2023	45.20	45.33	45.20	45.33	45.33	-
Feb 20, 2023	45.41	45.56	45.26	45.26	45.26	-
Feb 17, 2023	45.01	45.62	45.00	45.62	45.62	-
Feb 16, 2023	45.37	45.94	45.17	45.94	45.94	250
Feb 15, 2023	44.92	45.34	44.92	45.34	45.34	-
Feb 14, 2023	44.97	45.47	44.97	45.35	45.35	-
Feb 13, 2023	44.72	45.06	44.72	45.06	45.06	-
Feb 10, 2023	45.01	45.01	44.91	44.94	44.94	-
Feb 09, 2023	45.08	45.27	45.08	45.27	45.27	-
Feb 08, 2023	44.92	44.92	44.92	44.92	44.92	-
Feb 07, 2023	44.81	44.87	44.81	44.87	44.87	-
Feb 06, 2023	44.86	44.88	44.86	44.88	44.88	-
Feb 03, 2023	45.03	45.35	45.03	45.31	45.31	-
Feb 02, 2023	44.54	45.24	44.54	45.24	45.24	-
Feb 01, 2023	44.03	44.78	44.03	44.78	44.78	-
Jan 31, 2023	44.06	44.31	44.05	44.22	44.22	-
Jan 30, 2023	44.33	44.41	44.09	44.09	44.09	-
Jan 27, 2023	44.18	44.54	44.18	44.54	44.54	-
Jan 26, 2023	44.00	44.00	44.00	44.00	44.00	-
Jan 25, 2023	43.88	44.31	43.88	44.01	44.01	11
Jan 24, 2023	44.19	44.38	43.98	43.99	43.99	-
Jan 23, 2023	43.90	44.32	43.90	44.21	44.21	-
Jan 20, 2023	43.51	43.76	43.51	43.76	43.76	-
Jan 19, 2023	44.06	44.11	43.46	43.51	43.51	-
Jan 18, 2023	44.28	44.49	44.28	44.49	44.49	-
Jan 17, 2023	43.95	44.32	43.95	44.20	44.20	-
Jan 16, 2023	43.78	44.22	43.78	44.05	44.05	-
Jan 13, 2023	43.51	44.06	43.51	43.88	43.88	-
Jan 12, 2023	43.13	43.58	43.13	43.58	43.58	-
Jan 11, 2023	42.97	43.38	42.97	43.38	43.38	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...