State Street SPDR MSCI Europe Consumer Staples UCITS ETF (SPYC.DE) XETRA
Currency In EUR
AD
- 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 €1,401.24 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,084.56, while €1000 invested 1 year ago would be worth €1,072.43. This corresponds to total returns of 40.12%, 8.46%, 7.24%, respectively, with annualized returns of 3.43%, 1.64%, 7.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SPYC.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 239.75 | 240.45 | 240.45 | 240.45 | 239.05 | 28 |
| July 09, 2026 | 240.5 | 239.75 | 239.75 | 240.5 | 238.85 | 34 |
| July 08, 2026 | 243.35 | 241.95 | 241.95 | 243.35 | 241.95 | 439 |
| July 07, 2026 | 242.5 | 245.05 | 245.05 | 246.2 | 242.5 | 252 |
| July 06, 2026 | 243.6 | 240.2 | 240.2 | 244.4 | 240.2 | 1 |
| July 03, 2026 | 243.05 | 243.35 | 243.35 | 243.4 | 240.95 | 46 |
| July 02, 2026 | 240.95 | 244.05 | 244.05 | 244.05 | 240.95 | 17 |
| July 01, 2026 | 238.65 | 238.75 | 238.75 | 238.75 | 237.85 | 170 |
| June 30, 2026 | 240.25 | 239.1 | 239.1 | 240.9 | 238.5 | 3,049 |
| June 29, 2026 | 240.8 | 241.1 | 241.1 | 241.8 | 239.75 | 10,789 |
| June 26, 2026 | 240.7 | 241.25 | 241.25 | 241.4 | 240.2 | 207 |
| June 25, 2026 | 239 | 240 | 240 | 240.25 | 239 | 160 |
| June 24, 2026 | 234.7 | 239.2 | 239.2 | 239.2 | 234.7 | 129 |
| June 23, 2026 | 229.65 | 233.2 | 233.2 | 233.85 | 229.65 | 224 |
| June 22, 2026 | 227.6 | 229.95 | 229.95 | 229.95 | 226.45 | 140 |
| June 19, 2026 | 230.15 | 227.9 | 227.9 | 230.15 | 227.9 | 21 |
| June 18, 2026 | 229.7 | 229.9 | 229.9 | 229.95 | 227.85 | 84 |
| June 17, 2026 | 232.55 | 230.95 | 230.95 | 232.85 | 230.85 | 1,850 |
| June 16, 2026 | 232.2 | 233.2 | 233.2 | 233.35 | 231.6 | 979 |
| June 15, 2026 | 235.6 | 232.6 | 232.6 | 235.6 | 232.6 | 1,047 |
| June 12, 2026 | 232.9 | 234.6 | 234.6 | 235.1 | 232.9 | 1,420 |
| June 11, 2026 | 232.7 | 232.6 | 232.6 | 234.55 | 232.6 | 457 |
| June 10, 2026 | 230 | 232.85 | 232.85 | 232.85 | 230 | 122 |
| June 09, 2026 | 225.65 | 229.45 | 229.45 | 229.95 | 225.65 | 56 |
| June 08, 2026 | 226.25 | 225.9 | 225.9 | 226.95 | 225.85 | 112 |
| June 05, 2026 | 224.4 | 226.3 | 226.3 | 226.5 | 224.4 | 646 |
| June 04, 2026 | 224.8 | 223.65 | 223.65 | 226 | 223.45 | 69 |
| June 03, 2026 | 226.2 | 224.7 | 224.7 | 226.75 | 224.7 | 2,918 |
| 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 |
AD
