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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	114.58	114.58	114.58	114.58	114.58	0
November 19, 2025	114.38	114.38	114.38	114.38	114.38	2
November 18, 2025	113.44	113.44	113.44	113.44	113.44	2
November 17, 2025	116.16	116.16	116.16	116.16	116.16	30
November 14, 2025	116.34	116.72	116.72	116.72	116.34	18
November 13, 2025	120.02	119.46	119.46	120.02	119.46	417
November 12, 2025	119.96	120	120	120	119.96	112
November 11, 2025	118.64	118.7	118.7	118.7	118.64	445
November 10, 2025	117.96	117.96	117.96	117.96	117.96	0
November 07, 2025	115.78	115.78	115.78	115.78	115.78	0
November 06, 2025	116.98	116.98	116.98	116.98	116.98	10
November 05, 2025	116.18	116.18	116.18	116.18	116.18	1
November 04, 2025	116	116	116	116	116	22
November 03, 2025	116.2	116.24	116.24	116.58	116.14	257
October 31, 2025	115.36	115.36	115.36	115.36	115.36	80
October 30, 2025	116.16	116.06	116.06	116.16	116	12
October 29, 2025	115.9	115.9	115.9	115.9	115.9	0
October 28, 2025	115	114.86	114.86	115	114.86	105
October 27, 2025	114.18	114.56	114.56	115	114.18	90
October 24, 2025	113.4	113.28	113.28	113.4	113.28	10
October 23, 2025	112.76	112.76	112.76	112.76	112.76	0
October 22, 2025	112.44	112.78	112.78	112.78	112.44	6
October 21, 2025	112	112.32	112.32	112.32	112	50
October 20, 2025	111.84	111.84	111.84	111.84	111.84	0
October 17, 2025	111.8	111.8	111.8	111.8	111.8	86
October 16, 2025	114.42	114.42	114.42	114.42	114.42	0
October 15, 2025	115.1	114.84	114.84	115.1	114.84	7
October 14, 2025	115.18	115.18	115.18	115.18	115.18	8
October 13, 2025	115	115	115	115	115	14
October 10, 2025	116.16	115.76	115.76	116.16	115.76	209
October 09, 2025	117.24	117.2	117.2	117.24	117.2	208
October 08, 2025	117.24	117.2	117.2	117.24	117.2	8
October 07, 2025	116.36	115.6	115.6	116.36	115.6	9
October 06, 2025	116.5	116.2	116.2	116.5	116	92
October 03, 2025	117	116.72	116.72	117.18	116.72	30
October 02, 2025	116.36	116.36	116.36	116.36	116.36	8
October 01, 2025	116.38	116.74	116.74	116.98	116.38	249

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