SPDR MSCI All Country World Investable Market UCITS ETF - SPYI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	256.6	255.2	255.2	256.8	254.8	21,898
January 13, 2026	256.55	256.8	256.15	257.3	256	23,351
January 12, 2026	254.75	256.9	256.9	256.9	254.2	27,977
January 09, 2026	254.4	256.1	256.1	256.3	254.25	28,971
January 08, 2026	253.15	253.75	253.75	253.95	252.85	13,677
January 07, 2026	254.55	254.15	254.15	254.65	253.7	38,431
January 06, 2026	252.6	253.65	253.65	254.05	252	39,495
January 05, 2026	251.2	252.1	252.1	252.7	251.15	52,601
January 02, 2026	249.75	248.95	249.45	250.5	248.4	53,282
December 30, 2025	248.85	249.45	249.45	249.45	248.75	9,224
December 29, 2025	250.65	248.9	248.9	250.65	248.25	19,668
December 23, 2025	247.8	248.15	248.2	248.4	247.3	11,716
December 22, 2025	247.6	247.9	247.9	247.95	247	15,725
December 19, 2025	245.8	247.1	247.1	247.35	245.3	23,383
December 18, 2025	243.6	246.05	246.05	246.3	243.5	20,013
December 17, 2025	245.9	243.3	243.3	246.4	243.3	9,147
December 16, 2025	244.65	244	244	245.4	243.8	33,686
December 15, 2025	247.15	246	246	247.7	245.5	26,235
December 12, 2025	248.85	245.85	245.85	249.2	245.6	14,457
December 11, 2025	246.8	247.45	247.45	247.9	246.5	16,124
December 10, 2025	247.95	248.15	248.15	248.25	247.5	12,373
December 09, 2025	248.45	248.5	248.6	248.65	247.6	16,627
December 08, 2025	250	248.35	247.7	250	248	15,893
December 05, 2025	248.6	248.9	248.9	249.6	248.25	18,316
December 04, 2025	247.75	247.9	247.9	248	247.3	16,366
December 03, 2025	247.15	247.15	247.15	247.3	245.8	15,464
December 02, 2025	246.8	247.1	247.1	248	246.55	13,235
December 01, 2025	246.65	247.15	247.15	247.25	245.7	27,144
November 28, 2025	248.35	248.05	248.05	249	247.6	12,457
November 27, 2025	247.2	247.1	247.1	247.45	246.95	6,526
November 26, 2025	246.45	247.3	247.3	247.4	245.8	14,977
November 25, 2025	244	244.4	244.4	244.4	242.6	18,943
November 24, 2025	242.25	243.85	243.85	244	241	21,298
November 21, 2025	239.05	240.8	240.8	240.8	237.9	31,096
November 20, 2025	245.1	243.15	243.15	246.2	243.15	18,777
November 19, 2025	240.85	241.75	241.75	243.45	240.6	11,654
November 18, 2025	241.1	241.2	241.2	241.95	239.3	17,205
November 17, 2025	246.3	244.55	244.55	246.3	243.65	33,011
November 14, 2025	244.2	245.65	245.65	245.9	241.85	30,172
November 13, 2025	249.4	246	246	249.55	245.85	15,938
November 12, 2025	249.65	249.25	249.25	250.35	248.9	16,391
November 11, 2025	248.3	247.95	247.95	248.4	247.5	9,836
November 10, 2025	246.9	247.05	247.05	248	246.65	15,833
November 07, 2025	246.1	242.15	242.15	246.25	241.9	24,160
November 06, 2025	247.75	245.3	245.3	248.5	245.3	26,715
November 05, 2025	246.75	248.75	248.75	248.85	246.5	19,663
November 04, 2025	247.25	248.4	248.4	249	246.55	20,429
November 03, 2025	249.4	249.45	249.45	252.2	248.8	40,102
October 31, 2025	249.35	248.95	248.95	249.75	248.55	16,738
October 30, 2025	249.15	249.25	249.25	249.6	248.1	12,135
October 29, 2025	249.7	249.1	249.1	249.95	248.95	12,272
October 28, 2025	248	248.65	248.65	249.15	247.85	13,159
October 27, 2025	248.55	248.4	248.4	248.8	248	20,540
October 24, 2025	245.9	246.75	246.75	246.85	245.45	25,046
October 23, 2025	244.8	244.95	244.95	245.1	243.9	10,994
October 22, 2025	245.15	243.85	243.85	245.65	243.85	13,326
October 21, 2025	244.55	245.15	245.15	245.45	244.4	13,218
October 20, 2025	243.1	244.45	244.45	244.5	242.55	12,143
October 17, 2025	237.8	240.1	240.1	241.35	236.9	15,037
October 16, 2025	242.95	242.6	242.6	243.6	242.45	21,233

SPDR MSCI All Country World Investable Market UCITS ETF (SPYI.DE) XETRA