SPDR MSCI Europe Utilities UCITS ETF - STUX.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	229.6	229.1	229.1	229.6	228.8	164
February 19, 2026	229.65	227.55	227.55	229.65	226.15	569
February 18, 2026	232.7	233.65	233.65	233.65	232.7	1,557
February 17, 2026	232.5	232.65	232.65	232.65	231.55	601
February 16, 2026	230.5	230.85	230.85	230.85	230.5	725
February 13, 2026	230.3	230	230	230.3	230	6
February 12, 2026	232.1	226.95	226.95	232.1	226.95	32
February 11, 2026	228.9	233.3	233.3	233.3	228.9	1,093
February 10, 2026	226.3	226.3	226.3	226.3	226.3	92
February 09, 2026	225.85	226.35	226.35	226.35	225.35	86
February 06, 2026	227.2	226.4	226.4	227.2	226.4	27
February 05, 2026	223.15	223.15	223.15	223.15	223.15	12
February 04, 2026	225.8	227.5	227.5	227.7	225.8	179
February 03, 2026	222.75	223.6	223.6	223.6	222.75	27
February 02, 2026	220.5	223.8	223.8	224.7	220.5	383
January 30, 2026	221.7	222.3	222.3	222.5	221.7	317
January 29, 2026	221.1	221.05	221.05	221.1	221.05	70
January 28, 2026	218.3	218.3	218.3	218.3	218.3	45
January 27, 2026	220.2	220.2	220.2	220.2	220.2	45
January 26, 2026	217.3	218.3	218.3	218.4	217.3	891
January 23, 2026	217	216.9	216.9	217	216.8	100
January 22, 2026	218.35	217.35	217.35	218.35	217.2	71
January 21, 2026	216	215.6	215.6	216	215.6	426
January 20, 2026	215.8	215.9	215.9	216.1	215.6	465
January 19, 2026	220.05	220.05	220.05	220.05	220.05	1,510
January 16, 2026	218	218.7	218.7	218.7	218	559
January 15, 2026	218.25	217.8	217.8	218.25	217.8	188
January 14, 2026	216.9	216.7	216.7	216.9	216.1	1,115
January 13, 2026	215.8	214.4	214.4	215.8	214.4	410
January 12, 2026	216.55	216.6	216.6	216.6	216.5	239
January 09, 2026	217.8	217.8	217.8	217.8	217.8	0
January 08, 2026	219.3	217.75	217.75	219.3	217.5	1,474
January 07, 2026	218.7	218.7	218.7	218.7	218.7	2
January 06, 2026	212.5	215.6	215.6	216.1	212.5	140
January 05, 2026	212.15	212.5	212.5	212.5	211.3	282
December 30, 2025	208.15	208.15	208.15	208.15	208.15	49
December 29, 2025	205.85	207.5	207.5	207.65	205.85	1,466
December 23, 2025	205.7	205.65	205.65	205.85	205.65	1,209
December 22, 2025	204.9	205	205	205	204.9	507
December 19, 2025	206.35	206.35	206.35	206.35	206.35	10
December 18, 2025	205.65	205.65	205.65	205.65	205.65	0
December 17, 2025	206.2	206.2	206.2	206.2	206.2	580
December 16, 2025	205.55	205.55	205.55	205.55	205.55	222
December 15, 2025	206.35	206.35	206.35	206.35	206.35	0
December 12, 2025	202.75	202.75	202.75	202.75	202.75	130
December 11, 2025	202.85	202.85	202.85	202.85	202.85	1
December 10, 2025	205	205	205	205	205	6
December 09, 2025	207.7	207.7	207.7	207.7	207.7	30
December 08, 2025	207	207.45	207.45	207.5	207	542
December 05, 2025	207.65	207.5	207.5	207.65	207.5	69
December 04, 2025	207	207	207	207	207	200
December 03, 2025	207.75	208.4	208.4	208.4	207.6	53
December 02, 2025	209	209	209	209	209	30
December 01, 2025	208.7	207.15	207.15	208.7	207.15	47
November 28, 2025	207.35	207.35	207.35	207.35	207.35	0
November 27, 2025	207.15	207.15	207.15	207.15	207.15	0
November 26, 2025	205.05	207.15	207.15	207.15	205.05	194
November 25, 2025	204.6	204.6	204.6	204.6	204.6	0
November 24, 2025	204.3	204.3	204.3	204.3	204.3	514
November 21, 2025	205.15	205.15	205.15	205.15	205.15	2

SPDR MSCI Europe Utilities UCITS ETF (STUX.SW) SIX