State Street SPDR MSCI Europe Energy UCITS ETF (SPYN.DE) XETRA
Currency In EUR
AD
- 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 €3,092.69 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,441.86, while €1000 invested 1 year ago would be worth €1,468.46. This corresponds to total returns of 209.27%, 144.19%, 46.85%, respectively, with annualized returns of 11.95%, 19.54%, 46.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SPYN.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 318.05 | 321.3 | 321.3 | 322.05 | 318.05 | 275 |
| November 10, 2026 | 316.55 | 315.35 | 315.35 | 317.65 | 311.15 | 1,480 |
| November 09, 2026 | 321.35 | 320.25 | 320.25 | 322.8 | 317.6 | 1,202 |
| November 06, 2026 | 324.05 | 322.8 | 322.8 | 324.25 | 318.4 | 2,627 |
| November 05, 2026 | 323 | 328.1 | 328.1 | 330.15 | 321.35 | 1,316 |
| November 04, 2026 | 338.6 | 329.55 | 329.55 | 338.7 | 329.55 | 1,134 |
| November 03, 2026 | 340 | 336.75 | 336.75 | 342.7 | 333.5 | 3,350 |
| November 02, 2026 | 346.1 | 341.35 | 341.35 | 348.65 | 339.95 | 1,161 |
| October 30, 2026 | 352.55 | 352.35 | 352.35 | 353.55 | 350.3 | 922 |
| October 29, 2026 | 348.75 | 349.15 | 349.15 | 353.65 | 346.65 | 906 |
| October 28, 2026 | 344.25 | 344.95 | 344.95 | 345.25 | 341.35 | 825 |
| October 27, 2026 | 348.15 | 342.3 | 342.3 | 348.3 | 342.2 | 1,618 |
| October 26, 2026 | 347.4 | 349.35 | 349.35 | 350.2 | 344.3 | 456 |
| October 23, 2026 | 341.95 | 351.95 | 351.95 | 352.45 | 341.6 | 2,123 |
| October 22, 2026 | 342.9 | 337.7 | 337.7 | 343.95 | 337.7 | 11,444 |
| October 21, 2026 | 341.1 | 340.45 | 340.45 | 341.9 | 339.35 | 1,028 |
| October 20, 2026 | 341.75 | 336.4 | 336.4 | 343.45 | 335.25 | 2,765 |
| October 19, 2026 | 342.3 | 339.55 | 339.55 | 342.5 | 339.1 | 628 |
| October 16, 2026 | 334.45 | 339.2 | 339.2 | 339.35 | 334.1 | 1,478 |
| October 15, 2026 | 337 | 335.95 | 335.95 | 338.05 | 334.6 | 844 |
| October 14, 2026 | 335.35 | 336.85 | 336.85 | 337.65 | 334.25 | 631 |
| October 13, 2026 | 330.3 | 334.25 | 334.25 | 334.25 | 329.15 | 1,047 |
| October 12, 2026 | 326.35 | 328.95 | 328.95 | 330.05 | 323.95 | 491 |
| October 09, 2026 | 322.5 | 326.6 | 326.6 | 327.55 | 320.3 | 522 |
| October 08, 2026 | 317.65 | 325.05 | 325.05 | 325.6 | 317.65 | 1,695 |
| October 07, 2026 | 315.95 | 314.8 | 314.8 | 318.75 | 314.3 | 362 |
| October 06, 2026 | 314.1 | 314.8 | 314.8 | 315.9 | 311 | 719 |
| October 05, 2026 | 314.3 | 315.35 | 315.35 | 315.6 | 312.9 | 75 |
| October 02, 2026 | 311.8 | 310.8 | 310.8 | 312.95 | 308.3 | 229 |
| October 01, 2026 | 304.9 | 311.3 | 311.3 | 311.7 | 304.05 | 1,545 |
| September 30, 2026 | 310.85 | 309.6 | 309.6 | 310.85 | 307.75 | 871 |
| September 29, 2026 | 317.15 | 312 | 312 | 317.15 | 310 | 1,465 |
| September 28, 2026 | 317.55 | 318.8 | 318.8 | 320.6 | 317.55 | 968 |
| September 25, 2026 | 316.15 | 315.15 | 315.15 | 317.6 | 312.4 | 637 |
| September 24, 2026 | 316.35 | 320.55 | 320.55 | 320.55 | 315.9 | 288 |
| September 23, 2026 | 308.55 | 314.3 | 314.3 | 314.6 | 308.55 | 1,609 |
| September 22, 2026 | 309.05 | 307.95 | 307.95 | 310.4 | 301.5 | 896 |
| September 21, 2026 | 310.35 | 307.4 | 307.4 | 311.9 | 307.4 | 2,402 |
| September 18, 2026 | 312.5 | 313.45 | 313.45 | 313.55 | 310.6 | 422 |
| September 17, 2026 | 314.55 | 315.25 | 315.25 | 316.65 | 314 | 1,069 |
| September 16, 2026 | 321.55 | 316.1 | 316.1 | 322.25 | 315.65 | 6,108 |
| September 15, 2026 | 315.5 | 320.4 | 320.4 | 320.65 | 314.25 | 1,240 |
| September 11, 2026 | 311.2 | 312.9 | 312.9 | 313.95 | 310.3 | 722 |
| September 10, 2026 | 311.65 | 311.95 | 311.95 | 315.7 | 310.75 | 1,174 |
| September 09, 2026 | 311.25 | 310.6 | 310.6 | 311.8 | 310.3 | 423 |
| September 08, 2026 | 307.85 | 307.5 | 307.5 | 309 | 305.45 | 662 |
| September 07, 2026 | 304.3 | 305.35 | 305.35 | 305.95 | 304.3 | 165 |
| September 04, 2026 | 303.15 | 301.2 | 301.2 | 303.45 | 301.15 | 198 |
| September 03, 2026 | 303.4 | 304.4 | 304.4 | 304.65 | 302.4 | 184 |
| September 02, 2026 | 308.45 | 305.15 | 305.15 | 308.45 | 303.4 | 2,125 |
| September 01, 2026 | 301.55 | 304.65 | 304.65 | 305.2 | 300.9 | 711 |
| August 31, 2026 | 296.85 | 296.9 | 296.9 | 300 | 294.85 | 10,147 |
| August 28, 2026 | 294.2 | 293.55 | 293.55 | 294.2 | 292.95 | 38 |
| August 27, 2026 | 293.65 | 291.55 | 291.55 | 295.5 | 291.05 | 407 |
| August 26, 2026 | 293.2 | 295.9 | 295.9 | 296.4 | 292.4 | 201 |
| August 25, 2026 | 299.15 | 297.55 | 297.55 | 300.85 | 297 | 851 |
| August 24, 2026 | 304.2 | 299.65 | 299.65 | 304.2 | 299.65 | 811 |
| August 21, 2026 | 306.5 | 304.5 | 304.5 | 307.35 | 304 | 1,185 |
| August 20, 2026 | 302.35 | 306.3 | 306.3 | 307.3 | 301.55 | 336 |
| August 19, 2026 | 300.8 | 302.5 | 302.5 | 303.3 | 300.55 | 3,218 |
AD
