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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	116.54	116.96	116.96	117.26	116.16	1,177
November 20, 2025	119.58	118.58	118.58	120.2	118.58	1,577
November 19, 2025	117.9	118.7	118.7	119.22	117.82	1,915
November 18, 2025	118.16	118.12	118.12	118.68	117.62	3,923
November 17, 2025	120.12	119.48	119.48	120.36	119.48	2,711
November 14, 2025	119.46	120.9	120.9	120.9	118.72	1,697
November 13, 2025	121.14	120	120	121.6	119.8	965
November 12, 2025	120.8	120.28	120.28	121.18	120.28	1,268
November 11, 2025	120.1	119.7	119.7	120.52	119.7	2,924
November 10, 2025	120.76	120.76	120.76	120.76	120.76	922
November 07, 2025	120.16	117.38	117.38	120.16	117.38	1,445
November 06, 2025	121.34	120.04	120.04	121.34	119.48	639
November 05, 2025	121.28	121.92	121.92	121.92	120.18	1,656
November 04, 2025	121.7	121.8	121.8	121.8	120.52	4,849
November 03, 2025	121.66	122.76	122.76	122.76	121.66	3,937
October 31, 2025	121.26	121.54	121.54	121.64	120.38	1,914
October 30, 2025	121.34	121.06	121.06	121.46	120.46	7,335
October 29, 2025	121.34	121.62	121.62	122.08	121.08	3,025
October 28, 2025	120.52	121.32	121.32	121.32	119.66	2,151
October 27, 2025	120.26	121.06	121.06	121.06	120.04	1,214
October 24, 2025	119.52	119.72	119.72	120.4	119.52	1,924
October 23, 2025	119.64	119.52	119.52	119.96	119.14	2,044
October 22, 2025	120.04	119.84	119.84	120.58	119.42	1,307
October 21, 2025	119.58	119.58	119.58	119.98	118.92	1,973
October 20, 2025	118.96	119.9	119.9	120.08	118.52	5,789
October 17, 2025	117.56	118.46	118.46	118.76	116.58	5,212
October 16, 2025	118.9	119.52	119.52	119.72	118.9	1,845
October 15, 2025	118.32	118.38	118.38	119.48	117.78	5,694
October 14, 2025	116.9	116.8	116.8	117.28	116.08	3,236
October 13, 2025	118.2	119.12	119.12	119.12	117.56	10,965
October 10, 2025	119.44	116.74	116.74	119.44	116.74	1,627
October 09, 2025	119.48	119.14	119.14	119.62	118.94	2,313
October 08, 2025	119.32	119.48	119.48	119.52	118.54	2,959
October 07, 2025	119.28	118.84	118.84	119.64	118.76	4,608
October 06, 2025	117.6	118.46	118.46	118.86	117.6	3,497
October 03, 2025	117.96	118.34	118.34	118.34	117.32	1,848
October 02, 2025	117.82	117.8	117.8	118.3	117.5	3,220
October 01, 2025	116.6	117.4	117.4	117.7	116.36	1,987
September 30, 2025	117	117.16	117.16	117.16	116.34	2,489
September 29, 2025	115.9	116.5	116.5	116.82	115.84	1,483
September 26, 2025	115.86	116	116	116.16	115.44	3,685
September 25, 2025	117.02	117.04	117.04	117.32	116.58	2,248
September 24, 2025	117.52	117.48	117.48	117.78	117.1	1,256
September 23, 2025	117.9	118	118	118.2	117.44	1,821
September 22, 2025	118.94	118.3	118.3	118.94	118.08	2,831
September 19, 2025	118.68	118.72	118.72	118.72	118.24	1,501
September 18, 2025	118.26	118.56	118.56	118.56	118	3,312
September 17, 2025	117.72	117.5	117.5	117.72	117.02	984
September 16, 2025	117.82	117.3	117.3	117.82	117.02	1,026
September 15, 2025	117.5	117.64	117.64	117.64	116.72	3,122
September 12, 2025	117.52	117.28	117.28	117.54	116.96	2,358

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