SPDR MSCI Europe Financials UCITS ETF - SPYZ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	121.5	121.22	121.22	121.78	120.62	2,117
October 17, 2025	120.24	120.22	120.22	121.36	119.64	2,622
October 16, 2025	123.32	123.16	123.16	123.44	122.38	4,120
October 15, 2025	124.2	123.3	123.3	124.42	123.3	4,092
October 14, 2025	122.44	123.88	123.88	123.88	122.44	3,822
October 13, 2025	123.4	123.6	123.6	123.96	123.1	3,284
October 10, 2025	124.64	123.06	123.06	124.92	123.06	1,816
October 09, 2025	124.84	124.28	124.28	125.06	124.28	2,135
October 08, 2025	124.86	125.64	125.64	125.86	124.68	771
October 07, 2025	124.54	124.12	124.12	125	124.12	1,106
October 06, 2025	124.66	124.72	124.72	125.26	124.02	1,372
October 03, 2025	125.06	124.94	124.94	125.22	124.62	679
October 02, 2025	125.08	124.16	124.16	125.22	124.16	325
October 01, 2025	123.48	124.66	124.66	124.88	123.44	2,020
September 30, 2025	123.72	123.84	123.84	124.14	123.44	1,236
September 29, 2025	124.02	123.52	123.52	124.08	123.52	595
September 26, 2025	122.7	123.9	123.9	123.92	122.66	1,792
September 25, 2025	122	121.82	121.82	122.16	121.54	2,150
September 24, 2025	122.02	122.46	122.46	122.82	121.7	1,215
September 23, 2025	122.54	122.8	122.8	123.28	122.3	1,762
September 22, 2025	122.52	122.38	122.38	122.52	121.7	965
September 19, 2025	122.58	122.8	122.8	123	122.24	3,538
September 18, 2025	122.94	122.52	122.52	122.94	121.84	388
September 17, 2025	122.12	121.86	121.86	122.26	121.6	4,432
September 16, 2025	123.78	121.9	121.9	123.88	121.9	2,802
September 15, 2025	124.1	124.44	124.44	124.64	123.96	3,488
September 12, 2025	123.46	123.3	123.3	123.48	122.82	1,594
September 11, 2025	122.6	123.14	123.14	123.14	122.38	1,277
September 10, 2025	122.46	122.42	122.42	122.68	121.94	968
September 09, 2025	121.62	121.92	121.92	121.92	121.22	401
September 08, 2025	120.86	121.38	121.38	121.38	120.62	385
September 05, 2025	121.88	120.48	120.48	122.4	120.3	637
September 04, 2025	120.26	121.4	121.4	121.54	120.24	5,009
September 03, 2025	119.64	120.06	120.06	120.18	119.26	430
September 02, 2025	122.02	119.64	119.64	122.02	119.64	1,288
September 01, 2025	121.86	121.84	121.84	121.86	121.26	2,209
August 29, 2025	121.74	121.48	121.48	121.74	120.76	1,826
August 28, 2025	122.9	122.32	122.32	123.04	121.84	3,038
August 27, 2025	123.68	122.54	122.54	123.68	122.24	609
August 26, 2025	123.66	123.24	123.24	123.66	122.86	2,088
August 25, 2025	125.62	125.14	125.14	125.98	125.14	455
August 22, 2025	125.44	125.88	125.88	126.28	125.4	904
August 21, 2025	125.5	125.7	125.7	125.86	124.88	3,588
August 20, 2025	124.94	125.36	125.36	125.36	124.7	1,662
August 19, 2025	124.72	124.94	124.94	125.24	124.62	1,846
August 18, 2025	124.42	124.36	124.36	124.76	123.98	3,161
August 15, 2025	126.04	124.96	124.96	126.04	124.86	4,020
August 14, 2025	124.26	125.28	125.28	125.28	124.26	1,360
August 13, 2025	123.68	124.04	124.04	124.2	123.56	3,326
August 12, 2025	123.66	123.36	123.36	124.1	123.16	1,082
August 11, 2025	123.38	123.22	123.22	123.38	122.66	3,853
August 08, 2025	121.76	122.6	122.6	122.7	121.64	1,198
August 07, 2025	121.4	122.22	122.22	122.38	121.4	1,854
August 06, 2025	119.68	120.46	120.46	120.46	119.68	1,834
August 05, 2025	119.36	119.02	119.02	119.8	118.86	3,001
August 04, 2025	117.08	118.92	118.92	118.96	117.08	1,481
August 01, 2025	118.28	116.1	116.1	118.86	115.66	1,868
July 31, 2025	120.06	119.64	119.64	120.5	119.62	1,322
July 30, 2025	118.66	119.68	119.68	119.74	118.66	1,159
July 29, 2025	118.64	119.48	119.48	119.76	118.64	972

SPDR MSCI Europe Financials UCITS ETF (SPYZ.DE) XETRA