State Street SPDR MSCI Europe Consumer Staples UCITS ETF (SPYC.DE) XETRA
225.40
-0.15(-0.07%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
SPYC.DE Historical Return
If you invested €1000 in SPDR MSCI Europe Consumer Staples UCITS ETF (SPYC.DE) 10 years ago, it would be worth €1,353.83 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,054.13, while €1000 invested 1 year ago would be worth €970.36. This corresponds to total returns of 35.38%, 5.41%, -2.96%, respectively, with annualized returns of 3.07%, 1.06%, -2.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SPYC.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 225.6 | 225.55 | 225.55 | 226.15 | 225.15 | 61 |
| June 01, 2026 | 228.2 | 226.4 | 226.4 | 228.5 | 226.1 | 136 |
| May 29, 2026 | 231.25 | 228.6 | 228.6 | 231.6 | 228.6 | 167 |
| May 28, 2026 | 233.65 | 231.75 | 231.75 | 233.65 | 231.75 | 145 |
| May 27, 2026 | 231.7 | 234.8 | 234.8 | 234.8 | 231.25 | 145 |
| May 26, 2026 | 233.35 | 231.1 | 231.1 | 233.6 | 231.1 | 1,722 |
| May 25, 2026 | 232.9 | 234.35 | 234.35 | 234.7 | 232.9 | 662 |
| May 22, 2026 | 232.3 | 232 | 232 | 232.7 | 231.7 | 671 |
| May 21, 2026 | 230.8 | 232 | 232 | 232.3 | 230.8 | 78 |
| May 20, 2026 | 229.75 | 231.85 | 231.85 | 232.25 | 229.75 | 149 |
| May 19, 2026 | 231.35 | 231.8 | 231.8 | 232.5 | 231.35 | 92 |
| May 18, 2026 | 226.75 | 229.7 | 229.7 | 229.9 | 226.75 | 100 |
| May 15, 2026 | 226.65 | 226.9 | 226.9 | 227.8 | 226.5 | 122 |
| May 14, 2026 | 226.95 | 227.8 | 227.8 | 227.8 | 226.5 | 128 |
| May 13, 2026 | 224.55 | 225.15 | 225.15 | 225.15 | 223.95 | 36 |
| May 12, 2026 | 220.75 | 225.15 | 225.15 | 225.15 | 220.7 | 290 |
| May 11, 2026 | 224.15 | 222.45 | 222.45 | 224.15 | 222.4 | 36 |
| May 08, 2026 | 225.7 | 225 | 225 | 225.7 | 224 | 44 |
| May 07, 2026 | 229.7 | 225.85 | 225.85 | 229.7 | 225.85 | 206 |
| May 06, 2026 | 227.45 | 229.55 | 229.55 | 229.55 | 227.45 | 106 |
| May 05, 2026 | 226.45 | 225.7 | 225.7 | 226.95 | 225.2 | 289 |
| May 04, 2026 | 226.35 | 225 | 225 | 226.8 | 224.7 | 69 |
| April 30, 2026 | 223.3 | 226.65 | 226.65 | 226.65 | 223.3 | 4 |
| April 29, 2026 | 225.9 | 223.75 | 223.75 | 225.9 | 223.55 | 176 |
| April 28, 2026 | 224.9 | 226.3 | 226.3 | 226.55 | 224.9 | 282 |
| April 27, 2026 | 226.7 | 225.35 | 225.35 | 226.9 | 225.35 | 106 |
| April 24, 2026 | 226.8 | 227.85 | 227.85 | 228.6 | 226.8 | 93 |
| April 23, 2026 | 224.25 | 226.25 | 226.25 | 226.55 | 224.25 | 175 |
| April 22, 2026 | 221.35 | 221.55 | 221.55 | 222.05 | 221.15 | 474 |
| April 21, 2026 | 224.8 | 221.85 | 221.85 | 225.05 | 221.85 | 266 |
| April 20, 2026 | 224.7 | 225.55 | 225.55 | 225.6 | 224.25 | 2,115 |
| April 17, 2026 | 223.45 | 225.35 | 225.35 | 225.35 | 222.7 | 1,658 |
| April 16, 2026 | 223.55 | 223.4 | 223.4 | 224.2 | 222.85 | 215 |
| April 15, 2026 | 225.45 | 223.95 | 223.95 | 225.45 | 223.95 | 205 |
| April 14, 2026 | 225.4 | 225.85 | 225.85 | 225.95 | 224.45 | 432 |
| April 13, 2026 | 226 | 225.55 | 225.55 | 226 | 225.3 | 89 |
| April 10, 2026 | 227.05 | 226.95 | 226.95 | 228.55 | 226.95 | 261 |
| April 09, 2026 | 228.65 | 227.4 | 227.4 | 228.65 | 225.9 | 969 |
| April 08, 2026 | 228.5 | 228.1 | 228.1 | 228.65 | 226.4 | 263 |
| April 07, 2026 | 225.5 | 223.25 | 223.25 | 226.85 | 223.25 | 484 |
| April 02, 2026 | 223.6 | 224.55 | 224.55 | 225 | 223.2 | 234 |
| April 01, 2026 | 224 | 223.75 | 223.75 | 224.15 | 222.65 | 194 |
| March 31, 2026 | 226.85 | 222.55 | 222.55 | 227.9 | 222.55 | 114 |
| March 30, 2026 | 222.7 | 225.7 | 225.7 | 225.7 | 222.7 | 1,187 |
| March 27, 2026 | 222.8 | 222.35 | 222.35 | 222.8 | 221.2 | 178 |
| March 26, 2026 | 223.65 | 222.85 | 222.85 | 224.45 | 222.85 | 342 |
| March 25, 2026 | 222.95 | 223.5 | 223.5 | 223.55 | 222.55 | 358 |
| March 24, 2026 | 221.85 | 221.9 | 221.9 | 222.2 | 220.65 | 871 |
| March 23, 2026 | 219.75 | 220.45 | 220.45 | 222.7 | 219.5 | 690 |
| March 20, 2026 | 225.95 | 222.25 | 222.25 | 226.4 | 222.25 | 1,568 |
| March 19, 2026 | 227.25 | 224.4 | 224.4 | 227.3 | 224.4 | 176 |
| March 18, 2026 | 234.6 | 229.45 | 229.45 | 234.6 | 229.45 | 19 |
| March 17, 2026 | 235.55 | 235.55 | 235.55 | 236.45 | 235.55 | 571 |
| March 16, 2026 | 239 | 235.8 | 235.8 | 239 | 235.7 | 112 |
| March 13, 2026 | 231.75 | 235.2 | 235.2 | 235.4 | 231.05 | 434 |
| March 12, 2026 | 231.55 | 233.3 | 233.3 | 233.4 | 231.5 | 52 |
| March 11, 2026 | 232.4 | 232.9 | 232.9 | 232.9 | 231.4 | 1,353 |
| March 10, 2026 | 235.15 | 234.6 | 234.6 | 235.6 | 232.7 | 68 |
| March 09, 2026 | 232.7 | 234.25 | 234.25 | 234.55 | 232.4 | 517 |
| March 06, 2026 | 236.5 | 235.7 | 235.7 | 236.7 | 233.6 | 45 |
