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
February 20, 2026	257.6	258	258	258.35	256.15	34,692
February 19, 2026	257.3	257	257	257.7	256.05	39,642
February 18, 2026	255.75	257.45	257.45	257.7	255.4	25,813
February 17, 2026	254.3	254.55	254.55	255	252.8	33,396
February 16, 2026	254.65	254.1	254.1	255.35	253.85	31,655
February 13, 2026	253.7	254.45	254.45	254.9	252.4	35,246
February 12, 2026	257.85	254.4	254.4	258.15	254	25,107
February 11, 2026	256.95	256.75	256.75	258.55	255.7	28,267
February 10, 2026	256	256.7	256.7	257.25	255.9	16,560
February 09, 2026	255.75	256.1	256.1	256.1	253.6	37,778
February 06, 2026	251	254.9	254.9	254.9	250.8	47,738
February 05, 2026	254.1	252.2	252.2	254.4	250.6	47,875
February 04, 2026	254.65	254.4	254.4	255.95	254	16,493
February 03, 2026	256.95	254.7	254.7	256.95	254.45	16,300
February 02, 2026	250.6	255.4	255.4	255.5	250.45	47,177
January 30, 2026	251.5	253.1	253.1	253.65	251.25	22,816
January 29, 2026	253.7	251.45	251.45	254.75	250.5	16,764
January 28, 2026	254.1	253.9	253.9	254.3	253.25	23,307
January 27, 2026	254.5	253.3	253.3	254.75	252.95	12,350
January 26, 2026	253.1	253.35	253.35	253.75	252	20,925
January 23, 2026	255.35	254.35	254.35	255.35	254	38,208
January 22, 2026	255.15	255.05	255.05	256	254.6	41,466
January 21, 2026	251.7	253.25	253.25	253.9	250.3	20,857
January 20, 2026	252.75	252.5	252.5	252.75	250.4	31,519
January 19, 2026	255.4	254.95	254.95	256	254.7	19,742
January 16, 2026	258.45	258	258	258.5	257	27,360
January 15, 2026	256.9	258.65	258.65	258.9	256.85	25,259
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

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