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
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
October 15, 2025	242.75	242.8	242.8	244	242.4	19,139
October 14, 2025	240.1	241.4	241.4	241.4	239	22,650
October 13, 2025	240.6	242	242	242.25	240.5	23,774
October 10, 2025	244.95	239.95	239.95	245.6	239.75	15,397
October 09, 2025	245.45	245.2	245.2	245.7	244.8	22,437
October 08, 2025	243.9	245.15	245.15	245.35	243.85	9,461
October 07, 2025	243.65	243.05	243.05	244.65	243	17,215
October 06, 2025	243.35	243.65	243.65	244.25	243	46,918
October 03, 2025	242.6	242.55	242.55	242.85	241.9	19,968
October 02, 2025	241.5	241.45	241.45	241.95	241.15	10,759
October 01, 2025	237.85	240.55	240.55	240.55	237.6	28,829
September 30, 2025	238.85	238.6	238.6	239.45	238.2	31,015
September 29, 2025	239.3	239.05	239.05	239.85	238.95	14,833
September 26, 2025	238.2	238.45	238.45	239.3	237.85	17,845
September 25, 2025	238.25	238.45	238.45	238.6	237	24,957
September 24, 2025	238.4	238.85	238.85	239.4	238.15	15,323
September 23, 2025	239	239.2	239.2	239.7	238.8	30,263
September 22, 2025	238.8	238.7	238.7	238.9	237.8	18,904
September 19, 2025	237.75	238.3	238.3	239	237.6	12,401
September 18, 2025	237.3	238.25	238.25	238.6	237.05	13,733
September 17, 2025	235.9	235.85	235.85	236.2	235.55	21,321
September 16, 2025	237.4	235.55	235.55	237.55	235.45	14,076
September 15, 2025	237.5	237.35	237.35	237.75	236.9	23,178
September 12, 2025	237.3	237.15	237.15	237.6	236.7	13,125
September 11, 2025	236.35	237.15	237.15	237.15	235.75	9,080
September 10, 2025	236.1	235.5	235.5	236.25	235.4	9,638
September 09, 2025	234.05	234.3	234.3	234.55	233.75	11,749
September 08, 2025	234.05	234.15	234.15	234.25	233.25	19,877
September 05, 2025	234.95	232.35	232.35	234.95	231.55	14,402
September 04, 2025	232.9	233.5	233.5	233.9	232.7	4,253
September 03, 2025	232.3	231.9	231.9	232.8	231.85	14,046
September 02, 2025	232.7	230.45	230.45	232.8	230.4	28,576
September 01, 2025	232.55	232.8	232.8	232.85	232.25	33,607
August 29, 2025	234.3	232.4	232.4	234.35	232.2	8,707
August 28, 2025	234.7	233.95	233.95	234.95	233.55	7,286
August 27, 2025	234.2	234.65	234.65	234.8	234.05	16,420
August 26, 2025	233.55	233.1	233.1	233.55	232.8	12,356
August 25, 2025	233.5	233.6	233.6	233.7	233.1	25,515
August 22, 2025	231.95	233.8	233.8	233.85	231.85	8,283
August 21, 2025	232	231.95	231.95	232.15	230.65	10,199
August 20, 2025	231.95	231	231	232.05	230	14,051
August 19, 2025	232.45	232.6	232.6	233.15	232.2	16,431
August 18, 2025	232.25	232.95	232.95	232.95	231.9	8,088

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