State Street SPDR MSCI Europe Energy UCITS ETF (SPYN.DE) XETRA
287.60
+3.7(+1.30%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
SPYN.DE Historical Return
If you invested €1000 in SPDR MSCI Europe Energy UCITS ETF (SPYN.DE) 10 years ago, it would be worth €2,925.3 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 €2,446.15, while €1000 invested 1 year ago would be worth €1,505.78. This corresponds to total returns of 192.53%, 144.61%, 50.58%, respectively, with annualized returns of 11.32%, 19.58%, 50.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SPYN.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 279.95 | 283.9 | 283.9 | 284.3 | 279.35 | 2,786 |
| June 01, 2026 | 279.25 | 283.05 | 283.05 | 283.75 | 278.35 | 964 |
| May 29, 2026 | 274.5 | 274.25 | 274.25 | 276.15 | 274 | 1,352 |
| May 28, 2026 | 277.8 | 275.6 | 275.6 | 277.8 | 274.1 | 663 |
| May 27, 2026 | 280.2 | 275.15 | 275.15 | 280.2 | 272.8 | 743 |
| May 26, 2026 | 283.6 | 283.3 | 283.3 | 284.85 | 280.1 | 5,812 |
| May 25, 2026 | 284.3 | 283.25 | 283.25 | 286 | 282.05 | 14,533 |
| May 22, 2026 | 289.5 | 286.75 | 286.75 | 290.55 | 286.1 | 1,134 |
| May 21, 2026 | 290.6 | 292.05 | 292.05 | 294.35 | 289.55 | 1,992 |
| May 20, 2026 | 293.2 | 290.15 | 290.15 | 295.1 | 290.15 | 753 |
| May 19, 2026 | 293.1 | 292.95 | 292.95 | 295 | 291.85 | 4,236 |
| May 18, 2026 | 289 | 292.6 | 292.6 | 292.6 | 286.6 | 1,372 |
| May 15, 2026 | 283.35 | 284.75 | 284.75 | 284.75 | 282.3 | 605 |
| May 14, 2026 | 280 | 282.3 | 282.3 | 282.8 | 280 | 82 |
| May 13, 2026 | 283.15 | 281.9 | 281.9 | 283.85 | 281.75 | 278 |
| May 12, 2026 | 281.55 | 282.6 | 282.6 | 284.65 | 281 | 1,702 |
| May 11, 2026 | 278.65 | 279.8 | 279.8 | 280.2 | 277.05 | 864 |
| May 08, 2026 | 273.2 | 275.9 | 275.9 | 276.35 | 273.2 | 2,457 |
| May 07, 2026 | 278.85 | 274.75 | 274.75 | 278.85 | 272.8 | 1,186 |
| May 06, 2026 | 289.1 | 282.4 | 282.4 | 290 | 275.45 | 7,469 |
| May 05, 2026 | 293.9 | 293.75 | 293.75 | 294.6 | 291.45 | 2,372 |
| May 04, 2026 | 293.75 | 293.25 | 293.25 | 294.45 | 290.25 | 2,748 |
| April 30, 2026 | 293.45 | 294.3 | 294.3 | 294.6 | 289.05 | 849 |
| April 29, 2026 | 290.7 | 289.75 | 289.75 | 291.5 | 289.4 | 674 |
| April 28, 2026 | 287.4 | 288.5 | 288.5 | 291.95 | 286.7 | 14,942 |
| April 27, 2026 | 286.1 | 284.1 | 284.1 | 288 | 282.85 | 2,496 |
| April 24, 2026 | 287.8 | 285.1 | 285.1 | 289.3 | 285 | 1,474 |
| April 23, 2026 | 286 | 284.6 | 284.6 | 287.45 | 284.45 | 751 |
| April 22, 2026 | 279.4 | 283.5 | 283.5 | 284.8 | 279 | 1,172 |
| April 21, 2026 | 276.55 | 279.35 | 279.35 | 279.65 | 276.45 | 1,292 |
| April 20, 2026 | 277 | 276.7 | 276.7 | 278.05 | 275.6 | 2,535 |
| April 17, 2026 | 286.8 | 270.05 | 270.05 | 288.15 | 267.4 | 6,789 |
| April 16, 2026 | 282.3 | 287.4 | 287.4 | 287.4 | 281.55 | 4,100 |
| April 15, 2026 | 286.45 | 283.05 | 283.05 | 286.7 | 283.05 | 3,242 |
| April 14, 2026 | 290.7 | 286.05 | 286.05 | 292.95 | 285.2 | 9,069 |
| April 13, 2026 | 294.6 | 293.65 | 293.65 | 295.3 | 291.8 | 3,061 |
| April 10, 2026 | 289.35 | 289.7 | 289.7 | 292.2 | 287.1 | 3,556 |
| April 09, 2026 | 290.65 | 293.6 | 293.6 | 294.8 | 289.5 | 1,585 |
| April 08, 2026 | 282.2 | 287.55 | 287.55 | 287.55 | 278.95 | 5,760 |
| April 07, 2026 | 303.5 | 302.25 | 302.25 | 305 | 300.4 | 2,455 |
| April 02, 2026 | 300.2 | 301.5 | 301.5 | 304.5 | 298.9 | 4,739 |
| April 01, 2026 | 298.15 | 292.85 | 292.85 | 302.15 | 292 | 3,718 |
| March 31, 2026 | 302.5 | 306.5 | 306.5 | 307.5 | 301.9 | 11,959 |
| March 30, 2026 | 300.65 | 305.35 | 305.35 | 305.35 | 298.95 | 3,322 |
| March 27, 2026 | 297.2 | 297.25 | 297.25 | 297.45 | 293.45 | 5,492 |
| March 26, 2026 | 294.55 | 297.75 | 297.75 | 297.75 | 293.25 | 2,579 |
| March 25, 2026 | 286.75 | 292.1 | 292.1 | 292.3 | 286.15 | 2,182 |
| March 24, 2026 | 285.65 | 291.05 | 291.05 | 291.05 | 285.55 | 2,209 |
| March 23, 2026 | 290.15 | 283.45 | 283.45 | 291.9 | 280 | 4,476 |
| March 20, 2026 | 294.65 | 292.1 | 292.1 | 296.5 | 291.05 | 5,063 |
| March 19, 2026 | 291.95 | 298.5 | 298.5 | 299.65 | 291 | 4,179 |
| March 18, 2026 | 287.2 | 290.55 | 290.55 | 291.35 | 286.65 | 2,418 |
| March 17, 2026 | 283.35 | 289 | 289 | 289.55 | 283.35 | 8,862 |
| March 16, 2026 | 281.2 | 281.9 | 281.9 | 284.65 | 279.25 | 5,546 |
| March 13, 2026 | 276.5 | 278.7 | 278.7 | 278.7 | 276.35 | 4,865 |
| March 12, 2026 | 268.6 | 274.5 | 274.5 | 274.75 | 268.4 | 6,014 |
| March 11, 2026 | 261.45 | 268.55 | 268.55 | 268.55 | 261.45 | 4,408 |
| March 10, 2026 | 257.8 | 261.9 | 261.9 | 263.6 | 257.45 | 3,858 |
| March 09, 2026 | 264.75 | 265.05 | 265.05 | 265.55 | 261.25 | 9,400 |
| March 06, 2026 | 255.15 | 259.65 | 259.65 | 260.05 | 255.15 | 4,589 |
