SPDR MSCI Europe Energy UCITS ETF - STNX.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	200.3	200.3	200.3	200.3	200.3	2
November 06, 2025	199.14	199.14	199.14	199.14	199.14	34
November 05, 2025	199.92	199.92	199.92	199.92	199.92	0
November 04, 2025	195.7	195.7	195.7	195.7	195.7	400
November 03, 2025	197.9	197.9	197.9	197.9	197.9	30
October 31, 2025	197.9	197.9	197.9	197.9	197.9	2
October 30, 2025	199.1	199.1	199.1	199.1	199.1	2
October 29, 2025	198.3	198.3	198.3	198.3	198.3	2
October 28, 2025	195.34	195.18	195.18	195.34	195.18	6
October 27, 2025	196	196.76	196.76	196.76	196	152
October 24, 2025	196.4	196.4	196.4	196.4	196.4	150
October 23, 2025	195.74	195.74	195.74	195.74	195.74	45
October 22, 2025	190.3	191.34	191.34	191.34	190.14	162
October 21, 2025	187.76	187.76	187.76	187.76	187.76	675
October 20, 2025	187.14	187.14	187.14	187.14	187.14	0
October 17, 2025	183.82	183.82	183.82	183.82	183.82	44
October 16, 2025	187.76	187.76	187.76	187.76	187.76	0
October 15, 2025	188.2	188.2	188.2	188.2	188.2	95
October 14, 2025	186.78	186.78	186.78	186.78	186.78	2
October 13, 2025	188.64	188.64	188.64	188.64	188.64	0
October 10, 2025	191.52	189.52	189.52	191.52	189.52	83
October 09, 2025	195.1	195.1	195.1	195.1	195.1	2
October 08, 2025	193.12	193.24	193.24	193.24	193.12	3
October 07, 2025	193.72	193.4	193.4	194.12	193.4	59
October 06, 2025	192.28	192.28	192.28	192.28	192.28	0
October 03, 2025	190.44	190.2	190.2	190.44	190.2	13
October 02, 2025	191	189.6	189.6	191	189.6	176
October 01, 2025	191	191	191	191	191	80
September 30, 2025	188.12	188.12	188.12	188.12	188.12	18
September 29, 2025	192.3	192.08	192.08	192.3	192.08	177
September 26, 2025	195.2	195.2	195.2	195.2	195.2	4
September 25, 2025	192.02	192.9	192.9	192.9	192.02	7
September 24, 2025	191.74	191.74	191.74	191.74	191.74	16
September 23, 2025	189.8	189.8	189.8	189.8	189.8	4
September 22, 2025	186.14	186.14	186.14	186.14	186.14	198
September 19, 2025	186.4	186.08	186.08	186.56	186.08	418
September 18, 2025	188.04	188.06	188.06	188.06	188.04	3,248
September 17, 2025	186.42	186.42	186.42	186.42	186.42	0
September 16, 2025	187.08	188.1	188.1	188.1	187.08	63
September 15, 2025	188.02	187.62	187.62	188.02	187.62	11
September 12, 2025	188.2	188.2	188.2	188.2	188.2	0
September 11, 2025	191.3	188.4	188.4	191.3	188.4	19
September 10, 2025	188.5	188.5	188.5	188.5	188.5	78
September 09, 2025	189.24	189.24	189.24	189.24	189.24	0
September 08, 2025	186.96	186.96	186.96	186.96	186.96	0
September 05, 2025	187.96	187.96	187.96	187.96	187.96	34
September 04, 2025	190	190.64	190.64	190.64	190	132
September 03, 2025	195.02	190.6	190.6	195.06	190.6	396
September 02, 2025	194.66	193.86	193.86	194.66	193.86	25
September 01, 2025	193.62	193.62	193.62	193.62	193.62	0
August 29, 2025	192	192	192	192	192	0
August 28, 2025	193.08	192	192	193.08	192	9
August 27, 2025	193.4	193.4	193.4	193.4	193.4	462
August 26, 2025	193	193.3	193.3	193.3	193	32
August 25, 2025	193.64	193.64	193.64	193.64	193.64	0
August 22, 2025	193.64	193.64	193.64	193.64	193.64	60
August 21, 2025	191.84	191.84	191.84	191.84	191.84	2
August 20, 2025	191	191	191	191	191	2
August 19, 2025	188.4	188.4	188.4	188.4	188.4	30
August 18, 2025	188.4	188.4	188.4	188.4	188.4	16

SPDR MSCI Europe Energy UCITS ETF (STNX.SW) SIX