State Street SPDR MSCI Europe Materials UCITS ETF (SPYP.DE) XETRA
336.55
-6.2(-1.81%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
336.55
-6.2(-1.81%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 338.55 | 336.55 | 336.55 | 340.4 | 336.55 | 150 |
| March 12, 2026 | 340.45 | 342.75 | 342.75 | 342.8 | 340.4 | 202 |
| March 11, 2026 | 339.3 | 340.6 | 340.6 | 341.65 | 338 | 185 |
| March 10, 2026 | 341.95 | 342.3 | 342.3 | 343.45 | 340.05 | 28 |
| March 09, 2026 | 327.35 | 333.65 | 333.65 | 333.65 | 327.35 | 241 |
| March 06, 2026 | 345.55 | 338.65 | 338.65 | 345.55 | 337.95 | 174 |
| March 05, 2026 | 351.5 | 344.5 | 344.5 | 354.5 | 344.5 | 1,060 |
| March 04, 2026 | 349.9 | 352.1 | 352.1 | 353.45 | 349.9 | 20 |
| March 03, 2026 | 354.3 | 349.6 | 349.6 | 354.3 | 345.55 | 239 |
| March 02, 2026 | 360.25 | 358.55 | 358.55 | 361.75 | 357.4 | 10 |
| February 27, 2026 | 367.5 | 364.4 | 364.4 | 367.5 | 364.4 | 26 |
| February 26, 2026 | 367.9 | 363.95 | 363.95 | 367.9 | 363.15 | 130 |
| February 25, 2026 | 367.45 | 370.7 | 370.7 | 370.75 | 367.45 | 548 |
| February 24, 2026 | 362.5 | 365.55 | 365.55 | 365.55 | 362.5 | 132 |
| February 23, 2026 | 359.45 | 361.35 | 361.35 | 362.6 | 359.45 | 121 |
| February 20, 2026 | 357.45 | 360.05 | 0 | 360.75 | 357.45 | 254 |
| February 19, 2026 | 355.55 | 355.05 | 0 | 355.55 | 352.65 | 6 |
| February 18, 2026 | 354.45 | 359.65 | 0 | 359.65 | 354.45 | 56 |
| February 17, 2026 | 354.45 | 352.3 | 0 | 354.45 | 350.2 | 56 |
| February 16, 2026 | 353.5 | 354.85 | 0 | 355.25 | 353.5 | 245 |
| February 13, 2026 | 356.25 | 356.25 | 0 | 356.9 | 351.55 | 358 |
| February 12, 2026 | 365.25 | 356.85 | 0 | 365.25 | 355.8 | 230 |
| February 11, 2026 | 362.65 | 364.35 | 0 | 364.35 | 361.9 | 171 |
| February 10, 2026 | 356.75 | 360.05 | 0 | 360.05 | 356.75 | 1,417 |
| February 09, 2026 | 352.05 | 356.65 | 0 | 356.65 | 351.45 | 66 |
| February 06, 2026 | 346.3 | 350.75 | 0 | 351.9 | 345.85 | 32 |
| February 05, 2026 | 353 | 348.25 | 0 | 353 | 346.3 | 89 |
| February 04, 2026 | 354.25 | 355.05 | 0 | 361.25 | 354.25 | 75 |
| February 03, 2026 | 351.4 | 355.25 | 0 | 355.25 | 349.95 | 263 |
| February 02, 2026 | 339.6 | 347.6 | 0 | 347.65 | 339.6 | 320 |
| January 30, 2026 | 342.85 | 344.8 | 0 | 345.75 | 342 | 15 |
| January 29, 2026 | 353 | 348.05 | 0 | 355.45 | 347.1 | 103 |
| January 28, 2026 | 348.85 | 348 | 0 | 348.85 | 346.2 | 85 |
| January 27, 2026 | 347.3 | 347.5 | 0 | 348.7 | 346 | 172 |
| January 26, 2026 | 346.5 | 348.25 | 0 | 350.2 | 346.5 | 25 |
| January 23, 2026 | 342.3 | 344.45 | 0 | 344.45 | 342.15 | 504 |
| January 22, 2026 | 343.5 | 343.5 | 0 | 344.65 | 342.25 | 14 |
| January 21, 2026 | 336.5 | 341.3 | 0 | 341.3 | 336.5 | 37 |
| January 20, 2026 | 334.6 | 333.65 | 0 | 334.6 | 332.45 | 267 |
| January 19, 2026 | 336.75 | 336.55 | 0 | 338 | 336.15 | 387 |
| January 16, 2026 | 341.35 | 338.5 | 0 | 341.35 | 337.5 | 542 |
| January 15, 2026 | 339.6 | 344 | 0 | 344.35 | 339.6 | 11 |
| January 14, 2026 | 337.85 | 341.35 | 0 | 341.35 | 337.85 | 54 |
| January 13, 2026 | 336.65 | 335.4 | 0 | 336.65 | 334.6 | 525 |
| January 12, 2026 | 335.6 | 337.25 | 0 | 337.25 | 334.85 | 228 |
| January 09, 2026 | 331.9 | 334.1 | 0 | 334.1 | 331.1 | 83 |
| January 08, 2026 | 329 | 328.7 | 0 | 329 | 328.15 | 156 |
| January 07, 2026 | 333.75 | 330.5 | 0 | 333.75 | 329.5 | 67 |
| January 06, 2026 | 330.2 | 333.25 | 0 | 333.25 | 328.7 | 1,465 |
| January 05, 2026 | 328.5 | 328.55 | 0 | 329.35 | 326.8 | 1,465 |
| January 02, 2026 | 326.4 | 326 | 0 | 328.4 | 326 | 101 |
| December 30, 2025 | 323.95 | 326.1 | 0 | 326.1 | 323.95 | 1 |
| December 29, 2025 | 322.8 | 322.8 | 0 | 325.1 | 322.8 | 94 |
| December 23, 2025 | 319.9 | 321.9 | 0 | 321.9 | 319.9 | 42 |
| December 22, 2025 | 320.45 | 320.05 | 0 | 320.45 | 318.7 | 12 |
| December 19, 2025 | 317.4 | 318.85 | 0 | 319.25 | 317.4 | 41 |
| December 18, 2025 | 315.35 | 318.25 | 0 | 318.25 | 315.35 | 46 |
| December 17, 2025 | 315.2 | 314.8 | 0 | 316.15 | 314.8 | 15 |
| December 16, 2025 | 314.35 | 314.55 | 0 | 315.9 | 314.35 | 45 |
| December 15, 2025 | 314.6 | 313.75 | 0 | 315.3 | 313.75 | 47 |