SPDR MSCI Emerging Markets Small Cap UCITS ETF - SPYX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	129.8	130.92	130.92	130.92	128.96	4,137
February 19, 2026	129.4	128.74	128.74	129.4	128.74	968
February 18, 2026	128.84	129.86	129.86	129.86	128.24	5,125
February 17, 2026	128.26	127.58	127.58	128.42	127.3	2,617
February 16, 2026	128.46	127.98	127.98	128.56	127.4	6,105
February 13, 2026	127.68	127.78	127.78	127.8	126.56	6,797
February 12, 2026	128.46	127.92	127.92	129.02	127.78	5,589
February 11, 2026	127.44	128.52	128.52	128.52	127.22	5,394
February 10, 2026	126.52	126.94	126.94	126.96	126.3	8,368
February 09, 2026	126.16	127.08	127.08	127.08	125.5	7,350
February 06, 2026	123.48	125.54	125.54	125.54	123.48	7,295
February 05, 2026	125.78	125.14	125.14	125.86	124.14	6,120
February 04, 2026	127.4	126.86	126.86	127.7	126.82	7,477
February 03, 2026	125.9	126.32	126.32	126.74	125.9	7,454
February 02, 2026	121.94	124.08	124.08	124.64	121.94	11,162
January 30, 2026	124.46	125.36	125.36	125.6	123.9	3,670
January 29, 2026	125.48	124.54	124.54	125.64	123.6	2,262
January 28, 2026	124.86	125.22	125.22	125.64	124.56	4,831
January 27, 2026	123.7	124.08	124.08	124.26	123.7	3,911
January 26, 2026	123.64	123.7	123.7	123.9	123.08	4,318
January 23, 2026	123.28	123.14	123.14	123.48	122.82	14,823
January 22, 2026	124	123.62	123.62	124	123.48	4,878
January 21, 2026	121.36	123.02	123.02	123.06	121.3	1,323
January 20, 2026	122.76	121.62	121.62	123	121.32	2,748
January 19, 2026	123.68	123.54	123.54	123.86	123.54	1,784
January 16, 2026	124.24	123.82	123.82	124.24	123.18	2,819
January 15, 2026	123.58	124.98	124.98	124.98	123.58	3,403
January 14, 2026	123.1	123.38	123.38	123.38	122.48	2,242
January 13, 2026	122.12	122.38	122.38	122.62	121.9	840
January 12, 2026	121.58	123.12	123.12	123.12	121.48	3,948
January 09, 2026	121.26	121.48	121.48	122.14	121.26	1,069
January 08, 2026	120.88	121.86	120.88	121.86	120.88	1,635
January 07, 2026	122.06	122.36	122.36	122.54	121.52	3,867
January 06, 2026	121.14	122.18	122.18	122.18	120.78	2,173
January 05, 2026	120.3	121.16	121.16	121.16	120.3	3,667
January 02, 2026	119.94	120.48	120.48	120.48	119.2	3,191
December 30, 2025	117.72	117.54	117.54	118.16	117.38	1,602
December 29, 2025	117.7	118.26	118.26	118.26	117.14	2,299
December 23, 2025	117.54	117.66	117.66	117.66	116.6	2,878
December 22, 2025	117.8	116.92	116.92	118.04	116.92	5,300
December 19, 2025	116.44	116.96	116.96	117.8	115.96	9,259
December 18, 2025	115.28	115.66	115.66	116.26	114.78	1,256
December 17, 2025	115.7	114.84	114.84	116.22	114.84	1,226
December 16, 2025	115.78	115.16	115.16	115.84	115.16	1,376
December 15, 2025	116.64	116.92	116.92	117.52	116.54	4,266
December 12, 2025	117.64	116.66	116.66	117.74	115.54	4,830
December 11, 2025	116.98	117.22	117.22	117.22	116.3	1,539
December 10, 2025	117.52	117.62	117.62	117.62	117.02	707
December 09, 2025	117.62	117.44	117.44	117.88	117.4	1,955
December 08, 2025	117.34	116.66	116.66	118.2	116.66	1,710
December 05, 2025	118.1	119.1	119.1	119.34	117.96	8,791
December 04, 2025	118.06	118.1	118.1	118.32	117.58	5,092
December 03, 2025	118	118.5	118.5	118.6	118	1,173
December 02, 2025	118.5	118.42	118.42	119.06	118.04	1,861
December 01, 2025	118.4	119.18	119.18	119.26	118.4	4,343
November 28, 2025	119.22	119.92	119.92	119.92	118.84	1,875
November 27, 2025	118.88	118.42	118.42	118.94	118.42	2,039
November 26, 2025	117.74	118.78	118.78	118.78	117.74	1,893
November 25, 2025	117.3	117.62	117.62	118	117.3	2,087
November 24, 2025	117.14	118	118	118.08	116.56	1,454

SPDR MSCI Emerging Markets Small Cap UCITS ETF (SPYX.DE) XETRA