SPDR MSCI Europe Financials UCITS ETF - STZX.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	125.56	126.04	126.04	126.04	125.56	1,611
February 19, 2026	125.78	124.08	124.08	125.78	124.08	73
February 18, 2026	125.32	125.66	125.66	125.66	125.32	400
February 17, 2026	122.62	123.88	123.88	123.9	122.62	14
February 16, 2026	122.8	122.8	122.8	122.8	122.8	2,362
February 13, 2026	121.24	121.24	121.24	121.24	121.24	0
February 12, 2026	125.68	124.18	124.18	125.78	124.18	484
February 11, 2026	127.84	126	126	127.84	125.3	1,438
February 10, 2026	127.26	126.94	126.94	127.26	126.76	24
February 09, 2026	127	127	127	127	127	6
February 06, 2026	126.4	127.5	127.5	127.5	126.4	90
February 05, 2026	126.3	126.1	126.1	126.3	126.1	158
February 04, 2026	130.98	129.48	129.48	130.98	129.48	394
February 03, 2026	130.06	129.74	129.74	130.06	129.6	60
February 02, 2026	127.72	130.14	130.14	130.14	127.72	320
January 30, 2026	126.92	127.18	127.18	127.4	126.92	19
January 29, 2026	126.8	126.76	126.76	126.8	126.76	1,941
January 28, 2026	127.14	126.56	126.56	127.14	126.56	11
January 27, 2026	127.18	127.18	127.18	127.18	127.18	0
January 26, 2026	126.04	126.26	126.26	126.72	126.04	531
January 23, 2026	127.5	126.7	126.7	127.8	126.7	475
January 22, 2026	129.14	128.12	128.12	129.14	128	117
January 21, 2026	125.58	125.56	125.56	125.58	125.56	329
January 20, 2026	126.4	126.8	126.8	126.8	126.22	44
January 19, 2026	128.06	128.18	128.18	128.18	128.06	1,412
January 16, 2026	129.54	129.54	129.54	129.54	129.54	0
January 15, 2026	129.42	129.94	129.94	129.94	129.4	191
January 14, 2026	128.36	128.84	128.84	129	128.36	885
January 13, 2026	128.56	128.52	128.52	128.56	128.52	6
January 12, 2026	126.78	128	128	128	126.52	259
January 09, 2026	127.98	127.98	127.98	127.98	127.98	0
January 08, 2026	127.46	127.76	127.76	127.76	127.46	3
January 07, 2026	129	127.04	127.04	129	126.82	2,055
January 06, 2026	129.8	129.06	129.06	129.8	128.86	2,421
January 05, 2026	128.18	129.22	129.22	129.22	127.64	115
December 30, 2025	126.6	127.62	127.62	127.62	126.6	709
December 29, 2025	126.34	126.2	126.2	126.34	125.9	64
December 23, 2025	126.2	126.8	126.8	126.8	125.8	142
December 22, 2025	126.96	126.22	126.22	126.96	125.9	493
December 19, 2025	125.54	125.5	125.5	125.54	125.5	1,607
December 18, 2025	124.96	124.96	124.96	124.96	124.96	0
December 17, 2025	124.22	124.22	124.22	124.42	124.22	2,990
December 16, 2025	123.62	123.62	123.62	123.62	123.62	2
December 15, 2025	122.88	123.4	123.4	123.46	122.88	2,202
December 12, 2025	121.84	121.84	121.84	121.84	121.84	0
December 11, 2025	122.56	122.56	122.56	122.56	122.56	0
December 10, 2025	121.68	121.68	121.68	121.68	121.68	0
December 09, 2025	122.3	121.68	121.68	122.3	121.68	220
December 08, 2025	120.08	120.72	120.72	120.72	120.08	381
December 05, 2025	120.14	120.14	120.14	120.14	120.14	0
December 04, 2025	119.54	119.64	119.64	119.64	119.54	100
December 03, 2025	119.78	119.78	119.78	119.78	119.78	104
December 02, 2025	120.38	120.38	120.38	120.38	120.38	4
December 01, 2025	119.72	119.28	119.28	119.72	119.26	89
November 28, 2025	120.34	119.4	119.4	120.34	119.26	35
November 27, 2025	119.18	119.18	119.18	119.18	119.18	0
November 26, 2025	118.44	118.86	118.86	118.86	118.44	17
November 25, 2025	114.78	117.2	117.2	117.26	114.78	92
November 24, 2025	116	115.7	115.7	116	115.7	34
November 21, 2025	114.5	114.5	114.5	114.5	114.5	2

SPDR MSCI Europe Financials UCITS ETF (STZX.SW) SIX