SPDR MSCI Europe Communication Services UCITS ETF (SPYT.DE) XETRA

77.80

+0.34(+0.44%)

Updated at February 20 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	77.26	77.8	77.8	77.8	77.26	186
February 19, 2026	77.06	77.46	77.46	77.46	76.84	58
February 18, 2026	77.42	76.51	76.51	77.42	76.51	929
February 17, 2026	76.63	77.28	77.28	77.28	76.63	44
February 16, 2026	76.13	76.52	76.52	76.77	76.13	1,592
February 13, 2026	76.06	76.09	76.09	76.37	75.88	3,749
February 12, 2026	75.74	75.91	75.91	76.2	75.64	3,334
February 11, 2026	74.64	75.43	75.43	75.55	74.5	1,195
February 10, 2026	73.58	74.76	74.76	75.1	73.58	17,612
February 09, 2026	73.32	73.58	73.58	73.58	73.02	2,080
February 06, 2026	73	73.3	73.3	73.3	73	246
February 05, 2026	73.33	73.29	73.29	73.33	73	2,515
February 04, 2026	72.65	73.84	73.84	74.28	72.65	1
February 03, 2026	73.5	72.57	72.57	73.52	72.34	1,158
February 02, 2026	73.03	73.69	73.69	73.77	73.03	671
January 30, 2026	71.86	72.66	72.66	72.66	71.81	12,024
January 29, 2026	71.87	71.72	71.72	72.15	71.72	2,235
January 28, 2026	71.15	71.99	71.99	71.99	70.91	2,235
January 27, 2026	71.6	71.61	71.61	71.85	71.6	3
January 26, 2026	71.88	71.68	71.68	71.88	71.65	3
January 23, 2026	71.33	71.65	71.65	71.65	71.09	180
January 22, 2026	70.91	70.97	70.97	71.06	70.91	84
January 21, 2026	70.21	69.96	69.96	70.44	69.96	187
January 20, 2026	71.11	70.58	70.58	71.11	70.55	6
January 19, 2026	70.83	71.2	71.2	71.37	70.83	373
January 16, 2026	71.68	71.01	71.01	71.68	71.01	3,179
January 15, 2026	71.81	71.76	71.76	72.31	71.76	3,179
January 14, 2026	71.96	72.1	72.1	72.17	71.85	134
January 13, 2026	72.52	71.87	71.87	72.52	71.87	45
January 12, 2026	72.64	72.78	72.78	72.93	72.64	45
January 09, 2026	73.16	72.87	72.87	73.16	72.87	83
January 08, 2026	72.51	72.89	72.89	72.89	72.51	115
January 07, 2026	72.89	72.76	72.76	73.05	72.76	68
January 06, 2026	73.5	72.93	72.93	73.5	72.93	326
January 05, 2026	72.81	73.45	73.45	73.45	72.63	326
January 02, 2026	73.3	72.9	72.9	73.3	72.68	87
December 30, 2025	72.9	73.06	73.06	73.09	72.85	140
December 29, 2025	72.41	72.89	72.89	72.89	72.41	369
December 23, 2025	72.27	72.32	72.32	72.43	72.26	6
December 22, 2025	72.2	72.19	72.19	72.2	71.96	43
December 19, 2025	71.89	72.25	72.25	72.25	71.77	586
December 18, 2025	71.58	72.02	72.02	72.11	71.58	95
December 17, 2025	71.26	71.58	71.58	71.7	71.26	665
December 16, 2025	71.34	71.12	71.12	71.37	71.02	313
December 15, 2025	71.84	71.39	71.39	72.14	71.39	332
December 12, 2025	71.73	71.72	71.72	72.04	71.72	630
December 11, 2025	71.69	71.78	71.78	71.78	71.69	2
December 10, 2025	71.59	71.8	71.8	71.82	71.46	31
December 09, 2025	71.42	71.69	71.69	71.7	71.42	31
December 08, 2025	71.69	71.09	71.09	71.69	71.01	1,337
December 05, 2025	71.71	71.93	71.93	72.16	71.71	180
December 04, 2025	71.39	71.56	71.56	71.64	71.39	405
December 03, 2025	72.02	71.54	71.54	72.02	71.54	110
December 02, 2025	72.14	71.98	71.98	72.35	71.98	110
December 01, 2025	73.02	72.42	72.42	73.08	72.38	683
November 28, 2025	73.1	73.26	73.26	73.33	73.06	191
November 27, 2025	72.75	72.93	72.93	72.93	72.75	584
November 26, 2025	72.52	72.92	72.92	73.08	72.52	584
November 25, 2025	72.05	72.77	72.77	72.77	72.05	664
November 24, 2025	72.48	71.76	71.76	72.72	71.76	214