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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	114.86	114.82	114.82	114.86	114.14	3,875
August 15, 2025	113.38	113.28	113.28	113.9	113.26	1,679
August 14, 2025	113.2	113.84	113.84	113.92	113	4,844
August 13, 2025	113.6	113.46	113.46	113.62	113.12	3,481
August 12, 2025	112.66	113.16	113.16	113.28	112.66	5,067
August 11, 2025	113.04	113.6	113.6	113.6	112.68	1,448
August 08, 2025	112.84	112.76	112.76	113	112.48	11,765
August 07, 2025	111.88	112.86	112.86	113.44	111.62	17,217
August 06, 2025	112.3	111.56	111.56	112.4	111.46	1,293
August 05, 2025	112.14	111.8	111.8	112.68	111.6	4,162
August 04, 2025	111.82	111.56	111.56	112.06	111.24	1,893
August 01, 2025	112.3	110.74	110.74	112.5	110.74	4,314
July 31, 2025	114.1	113.56	113.56	114.14	112.8	2,337
July 30, 2025	114.02	113.5	113.5	114.02	113.32	2,243
July 29, 2025	113.2	114.2	114.2	114.2	113.2	1,404
July 28, 2025	112.12	112.88	112.88	112.88	112.08	1,448
July 25, 2025	112.42	112.24	112.24	112.42	112.02	598
July 24, 2025	113.26	113.2	113.2	113.52	112.38	1,547
July 23, 2025	113.12	113.46	113.46	113.46	112.96	891
July 22, 2025	112.92	112.4	112.4	112.92	112	4,314
July 21, 2025	113.7	113.64	113.64	113.84	113.24	1,599
July 18, 2025	113.78	113.2	113.2	113.78	113.06	2,088
July 17, 2025	113.82	114.18	114.18	114.18	113.2	5,112
July 16, 2025	113.26	112	112	113.5	112	534
July 15, 2025	112.48	113.32	113.32	113.32	112.48	2,288
July 14, 2025	111.8	111.84	111.84	112.28	111.78	1,827
July 11, 2025	111.92	111.62	111.62	111.96	111.62	1,407
July 10, 2025	111.16	111.64	111.64	111.64	111.16	1,057
July 09, 2025	111	111.44	111.44	111.8	111	904
July 08, 2025	110.32	110.68	110.68	110.86	110.32	1,067
July 07, 2025	109.9	110.26	110.26	110.76	109.88	1,101
July 04, 2025	110.66	110.8	110.8	110.8	110.12	2,001
July 03, 2025	111.36	111.1	111.1	111.7	110.54	187
July 02, 2025	110.32	109.92	109.92	110.34	109.82	2,926
July 01, 2025	109.72	109.8	109.8	110.6	109.46	3,402
June 30, 2025	109.94	109.84	109.84	110.2	109.54	978
June 27, 2025	109.82	109.02	109.02	109.88	108.52	4,040
June 26, 2025	109.24	110.4	110.4	110.4	109.24	1,748
June 25, 2025	110	109.52	109.52	110	109.52	1,393
June 24, 2025	108.36	109.3	109.3	109.3	108.36	1,430
June 23, 2025	107.44	107.16	107.16	107.64	106.86	1,216
June 20, 2025	107.24	106.74	106.74	107.7	106.74	1,571
June 19, 2025	107.96	106.32	106.32	107.96	106.32	352
June 18, 2025	108.84	108.38	108.38	108.84	108.06	608
June 17, 2025	109.08	108.38	108.38	109.08	108.1	3,607
June 16, 2025	108.88	109.56	109.56	109.9	108.66	1,708
June 13, 2025	108.48	108.3	108.3	109.18	107.88	1,302
June 12, 2025	111.28	110.16	110.16	111.28	109.32	523
June 11, 2025	111.54	110.74	110.74	112.4	110.38	9,991
June 10, 2025	110.92	111.34	111.34	111.72	110.92	1,843
June 09, 2025	110.06	110.74	110.74	111	110.06	1,253
June 06, 2025	109.44	110.5	110.5	110.5	109.44	1,416
June 05, 2025	109.1	109.28	109.28	109.32	108.66	1,459
June 04, 2025	109.26	108.58	108.58	109.26	108.22	1,891
June 03, 2025	107.66	108.22	108.22	108.38	107.58	1,063
June 02, 2025	107.3	107.28	107.28	107.6	106.66	2,234
May 30, 2025	107.12	107.42	107.42	108.24	107.12	1,973
May 29, 2025	109.06	108.12	108.12	109.88	107.82	748
May 28, 2025	107.96	108.18	108.18	108.52	107.6	651
May 27, 2025	107	108.02	108.02	108.46	107	2,080

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