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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	197.9	198.12	198.12	198.12	197.9	154
October 16, 2025	198.38	198.38	198.38	198.38	198.38	0
October 15, 2025	198.4	196.8	196.8	198.4	196.5	219
October 14, 2025	196	195.88	195.88	196	195.88	191
October 13, 2025	195.32	195.62	195.62	195.62	195.32	36
October 10, 2025	194.6	194.6	194.6	194.6	194.6	0
October 09, 2025	192.46	194.6	194.6	194.6	192.46	40
October 08, 2025	191.98	193.6	193.6	193.76	191.98	156
October 06, 2025	191	191.34	191.34	191.34	190.1	144
October 03, 2025	191.8	191.8	191.8	191.8	191.8	14
October 02, 2025	190.32	190.32	190.32	190.32	190.32	30
October 01, 2025	190	190.4	190.4	190.4	189.98	636
September 30, 2025	188.14	187.68	187.68	188.14	187.68	23
September 29, 2025	188.14	188.14	188.14	188.14	188.14	1
September 26, 2025	188.1	188	188	188.1	188	722
September 25, 2025	186.68	186.68	186.68	186.68	186.68	0
September 24, 2025	186.68	186.68	186.68	186.68	186.68	2
September 23, 2025	185.2	185.48	185.48	186.6	185.2	330
September 22, 2025	183.02	183.02	183.02	183.02	183.02	165
September 19, 2025	182.84	182.84	182.84	182.84	182.84	0
September 18, 2025	182.84	182.84	182.84	182.84	182.84	0
September 17, 2025	183.94	183.94	183.94	183.94	183.94	0
September 16, 2025	185	185	185	185	185	72
September 15, 2025	183.82	183.82	183.82	183.82	183.82	55
September 12, 2025	184.76	184.76	184.76	184.76	184.76	0
September 11, 2025	183.88	183.82	183.82	183.88	183.82	131
September 10, 2025	183.88	183.82	183.82	183.88	183.82	83
September 09, 2025	183.1	183.1	183.1	183.1	183.1	2
September 08, 2025	183.3	183.1	183.1	183.3	183.1	125
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

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