State Street SPDR MSCI Emerging Markets Small Cap UCITS ETF (SPYX.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SPYX.DE Historical Return
If you invested €1000 in SPDR MSCI Emerging Markets Small Cap UCITS ETF (SPYX.DE) 10 years ago, it would be worth €2,168.33 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,489.27, while €1000 invested 1 year ago would be worth €1,178.78. This corresponds to total returns of 116.83%, 48.93%, 17.88%, respectively, with annualized returns of 8.05%, 8.3%, 17.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SPYX.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 137.78 | 137.14 | 137.14 | 137.88 | 136.3 | 2,199 |
| September 30, 2026 | 137.48 | 136.32 | 136.32 | 137.64 | 136.32 | 3,315 |
| September 29, 2026 | 136.54 | 136.62 | 136.62 | 137.46 | 136.3 | 1,776 |
| September 28, 2026 | 137.22 | 136.1 | 136.1 | 137.22 | 135.84 | 2,576 |
| September 25, 2026 | 137.6 | 136.64 | 136.64 | 137.6 | 136.46 | 1,332 |
| September 24, 2026 | 137.72 | 135.98 | 135.98 | 137.74 | 135.98 | 1,398 |
| September 23, 2026 | 137.64 | 137.24 | 137.24 | 138 | 137.06 | 1,681 |
| September 22, 2026 | 137.6 | 137.72 | 137.72 | 138.36 | 137.24 | 1,200 |
| September 21, 2026 | 136.82 | 137.72 | 137.72 | 137.96 | 136.66 | 3,181 |
| September 18, 2026 | 136.1 | 135.96 | 135.96 | 136.36 | 135.56 | 704 |
| September 17, 2026 | 134.8 | 136.06 | 136.06 | 136.08 | 134.78 | 1,113 |
| September 16, 2026 | 134.22 | 134.38 | 134.38 | 134.58 | 133.48 | 897 |
| September 15, 2026 | 134.48 | 132.76 | 132.76 | 134.64 | 132.64 | 1,258 |
| September 11, 2026 | 136.4 | 136.94 | 136.94 | 136.94 | 135.46 | 628 |
| September 10, 2026 | 137.48 | 135.36 | 135.36 | 137.48 | 135.36 | 623 |
| September 09, 2026 | 138.44 | 137.9 | 137.9 | 138.44 | 136.58 | 2,046 |
| September 08, 2026 | 137.8 | 138.22 | 138.22 | 138.44 | 137 | 2,236 |
| September 07, 2026 | 138.48 | 138.04 | 138.04 | 138.48 | 137.54 | 9,643 |
| September 04, 2026 | 137.58 | 138.56 | 138.56 | 138.56 | 137.36 | 1,817 |
| September 03, 2026 | 135.64 | 136.52 | 136.52 | 137.14 | 135.64 | 3,417 |
| September 02, 2026 | 136.62 | 136.34 | 136.34 | 137.26 | 135.7 | 1,731 |
| September 01, 2026 | 138.24 | 137.64 | 137.64 | 138.24 | 136.62 | 2,214 |
| August 31, 2026 | 137.86 | 136.48 | 136.48 | 137.86 | 136.48 | 2,443 |
| August 28, 2026 | 138.22 | 138.68 | 138.68 | 138.68 | 138.04 | 914 |
| August 27, 2026 | 137.46 | 136.78 | 136.78 | 137.68 | 136.6 | 1,214 |
| August 26, 2026 | 136.48 | 136.6 | 136.6 | 136.98 | 136.12 | 1,912 |
| August 25, 2026 | 134.9 | 134.98 | 134.98 | 135.68 | 134.3 | 687 |
| August 24, 2026 | 134.12 | 133.86 | 133.86 | 134.56 | 132.86 | 14,648 |
| August 21, 2026 | 133.94 | 134.08 | 134.08 | 134.28 | 133.16 | 5,098 |
| August 20, 2026 | 134.74 | 134.02 | 134.02 | 134.74 | 132.9 | 1,898 |
| August 19, 2026 | 134.14 | 134.16 | 134.16 | 134.68 | 133.24 | 6,693 |
| August 18, 2026 | 135.2 | 134.02 | 134.02 | 135.2 | 133.6 | 960 |
| August 17, 2026 | 137.02 | 136.84 | 136.84 | 137.5 | 136.1 | 2,924 |
| August 14, 2026 | 136.52 | 135.08 | 135.08 | 136.74 | 135.08 | 3,280 |
| August 13, 2026 | 135.8 | 136.52 | 136.52 | 137.66 | 135.8 | 1,458 |
| August 12, 2026 | 135.98 | 136.28 | 136.28 | 137.54 | 135.98 | 1,175 |
| August 11, 2026 | 135.56 | 136.02 | 136.02 | 136.04 | 135.06 | 579 |
| August 10, 2026 | 135.28 | 135.36 | 135.36 | 135.88 | 135 | 1,921 |
| August 07, 2026 | 133.56 | 134.48 | 134.48 | 135 | 133.56 | 840 |
| August 06, 2026 | 133.68 | 135 | 135 | 135 | 133.42 | 4,042 |
| August 05, 2026 | 133.64 | 132.86 | 132.86 | 133.64 | 132.6 | 2,864 |
| August 04, 2026 | 131.64 | 132.88 | 132.88 | 132.9 | 130.64 | 2,985 |
| August 03, 2026 | 128.98 | 127 | 127 | 128.98 | 126.6 | 2,529 |
| July 31, 2026 | 125.78 | 125.74 | 125.74 | 127.06 | 124.96 | 2,192 |
| July 30, 2026 | 123.7 | 125.12 | 125.12 | 125.54 | 123.04 | 6,528 |
| July 29, 2026 | 125.92 | 125.48 | 125.48 | 126.16 | 125 | 3,370 |
| July 28, 2026 | 127.54 | 128.68 | 128.68 | 128.68 | 126.86 | 716 |
| July 27, 2026 | 130.22 | 128.84 | 128.84 | 131.22 | 128.84 | 2,435 |
| July 24, 2026 | 129.4 | 130.26 | 130.26 | 130.38 | 129.4 | 804 |
| July 23, 2026 | 132.22 | 129.88 | 129.88 | 132.22 | 129.6 | 2,258 |
| July 22, 2026 | 131.24 | 132.38 | 132.38 | 132.38 | 130.78 | 4,330 |
| July 21, 2026 | 131 | 131.36 | 131.36 | 131.38 | 130.42 | 1,487 |
| July 20, 2026 | 127.9 | 129.4 | 129.4 | 129.48 | 127.62 | 3,760 |
| July 17, 2026 | 128.6 | 129.72 | 129.72 | 129.86 | 127.36 | 4,764 |
| July 16, 2026 | 132.72 | 132.52 | 132.52 | 132.72 | 131.04 | 3,140 |
| July 15, 2026 | 134.06 | 133.7 | 133.7 | 134.66 | 133.2 | 2,158 |
| July 14, 2026 | 132.16 | 132.8 | 132.8 | 133.28 | 131.48 | 5,280 |
| July 13, 2026 | 133.84 | 134.26 | 134.26 | 134.54 | 133.18 | 968 |
| July 10, 2026 | 135.78 | 136.04 | 136.04 | 136.04 | 134.76 | 2,002 |
| July 09, 2026 | 133.36 | 134.22 | 134.22 | 134.6 | 132.78 | 2,420 |
AD
