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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	183.4	183.36	183.36	183.4	183.36	64
September 04, 2025	182.82	182.82	182.82	182.82	182.82	0
September 03, 2025	181.1	181.36	181.36	181.36	181.1	24
September 02, 2025	181.6	181.7	181.7	181.7	181.6	23
September 01, 2025	185.24	185.24	185.24	185.24	185.24	22
August 29, 2025	185.74	185.52	185.52	185.74	185.52	303
August 28, 2025	185.8	186.7	186.7	186.7	185.8	100
August 27, 2025	188.3	188.72	188.72	188.72	188.3	50
August 26, 2025	188.3	188.72	188.72	188.72	188.3	20
August 25, 2025	189.3	189.3	189.3	189.3	189.3	0
August 22, 2025	192.5	192.5	192.5	192.5	192.5	2
August 21, 2025	191.62	192	192	192	191.62	3
August 20, 2025	191.26	192	192	192	191.26	56
August 19, 2025	190.74	190.74	190.74	190.74	190.74	0
August 18, 2025	190.74	190.74	190.74	190.74	190.74	266
August 15, 2025	191	190.66	190.66	191	190.38	126
August 14, 2025	190.14	190.14	190.14	190.14	190.14	0
August 13, 2025	189	189	189	189	189	2
August 12, 2025	188.78	187.8	187.8	188.78	187.8	551
August 11, 2025	187.34	187.34	187.34	187.34	187.34	254
August 08, 2025	188.82	188.82	188.82	188.82	188.82	0
August 07, 2025	189.64	189.64	189.64	189.64	189.64	0
August 06, 2025	189.6	190.84	190.84	190.84	189.6	120
August 05, 2025	189.24	189.24	189.24	189.24	189.24	10
August 04, 2025	189.8	189.9	189.9	189.9	189.8	30
July 31, 2025	187.5	186.96	186.96	187.5	186.96	21
July 30, 2025	187.58	187.58	187.58	187.58	187.58	200
July 29, 2025	187.08	187.08	187.08	187.08	187.08	0
July 28, 2025	187.58	187.58	187.58	187.58	187.58	12
July 25, 2025	188.5	188.5	188.5	188.5	188.5	980
July 24, 2025	188.42	188.42	188.42	188.42	188.42	0
July 23, 2025	189.92	188.5	188.5	189.92	188.5	580
July 22, 2025	192.1	192.64	192.64	192.64	191.74	124
July 21, 2025	188.42	188.8	188.8	188.8	188.42	45
July 18, 2025	187.62	187.62	187.62	187.62	187.62	0
July 17, 2025	187.04	187.04	187.04	187.04	187.04	0
July 16, 2025	187.4	187.4	187.4	187.4	187.4	275
July 15, 2025	186.56	186.56	186.56	186.56	186.56	0
July 14, 2025	187.4	187.4	187.4	187.4	187.4	2
July 11, 2025	186.5	186.68	186.68	186.68	186.5	165
July 10, 2025	186.9	186.9	186.9	186.9	186.9	0
July 09, 2025	187.66	187.66	187.66	187.66	187.66	255
July 08, 2025	187.6	187	187	187.6	187	535
July 07, 2025	189	189	189	189	189	28
July 04, 2025	190.02	190.02	190.02	190.02	190.02	0
July 03, 2025	189.76	189.76	189.76	189.76	189.76	0
July 02, 2025	191.34	189	189	191.34	189	212
July 01, 2025	189.32	189.32	189.32	189.32	189.32	0
June 30, 2025	190.24	189.32	189.32	190.24	189.32	28
June 27, 2025	190.7	190.7	190.7	190.7	190.7	0
June 26, 2025	191	191	191	191	191	294
June 25, 2025	190.5	190.5	190.5	190.5	190.5	50
June 24, 2025	191.76	191.8	191.8	192.16	191.76	135
June 23, 2025	192.12	192.12	192.12	192.12	192.12	200
June 20, 2025	189.96	189.96	189.96	189.96	189.96	0
June 19, 2025	188.24	188.24	188.24	188.24	188.24	16
June 18, 2025	189.24	189.24	189.24	189.24	189.24	0
June 17, 2025	188.5	189.22	189.22	189.22	188.5	43
June 16, 2025	189.92	189.92	189.92	189.92	189.92	16
June 13, 2025	190.66	190.32	190.32	190.66	190.32	15

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