SPDR S&P U.S. Consumer Discretionary Select Sector UCITS ETF - ZPDD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59.88	59.9	59.9	60.32	59.42	2,360
February 19, 2026	59.99	59.7	59.7	59.99	59.56	17,890
February 18, 2026	59.33	60.01	60.01	60.03	59.25	2,909
February 17, 2026	59.11	58.95	58.95	59.17	58.55	16,932
February 16, 2026	59.33	59.07	59.07	59.39	58.95	8,752
February 13, 2026	58.97	59.26	59.26	59.26	58.64	9,505
February 12, 2026	60.04	59.25	59.25	60.28	59.17	7,404
February 11, 2026	60.14	59.69	59.69	60.5	59.69	3,702
February 10, 2026	59.66	60.34	60.34	60.37	59.66	4,028
February 09, 2026	60.29	59.84	59.84	60.41	59.02	16,387
February 06, 2026	58.95	59.84	59.84	59.84	58.72	68,714
February 05, 2026	62.21	60.93	60.93	62.34	60.54	20,772
February 04, 2026	62.69	62.68	62.68	62.88	62.59	1,707
February 03, 2026	63.43	62.83	62.83	63.61	62.83	10,190
February 02, 2026	61.93	63.22	63.22	63.35	61.93	1,074
January 30, 2026	61.93	62.63	62.63	62.7	61.93	6,165
January 29, 2026	62.64	62.03	62.03	62.78	61.78	626
January 28, 2026	62.86	62.81	62.81	63.13	62.55	999
January 27, 2026	63.25	62.69	62.69	63.25	62.5	1,931
January 26, 2026	63.47	63.16	63.16	63.48	63.16	1,018
January 23, 2026	64	63.96	63.96	64.04	63.68	2,293
January 22, 2026	63.58	63.62	63.62	63.75	63.4	3,563
January 21, 2026	62.34	62.78	62.78	62.93	61.86	3,187
January 20, 2026	62.85	62.66	62.66	62.85	62.39	5,342
January 19, 2026	63.43	63.43	63.43	63.71	63.37	2,338
January 16, 2026	64.84	64.55	64.55	64.84	64.29	2,363
January 15, 2026	64.26	64.74	64.74	64.85	64.26	1,158
January 14, 2026	65.12	64.14	64.14	65.12	64.06	1,424
January 13, 2026	65.27	65.28	65.28	65.5	65.16	3,745
January 12, 2026	64.85	65.71	65.71	65.71	64.69	6,714
January 09, 2026	64.6	65.16	65.16	65.23	64.57	2,309
January 08, 2026	63.33	64.41	64.41	64.41	63.19	3,905
January 07, 2026	63.37	63.83	63.83	63.83	63.31	1,065
January 06, 2026	62.48	62.9	62.9	62.94	62.39	1,371
January 05, 2026	61.65	62.68	62.68	62.9	61.65	729
January 02, 2026	62.46	61.47	61.47	62.7	61.27	2,436
December 30, 2025	62.68	62.63	62.63	62.68	62.52	271
December 29, 2025	62.88	62.73	62.73	63.09	62.62	1,908
December 23, 2025	63.04	62.99	62.99	63.25	62.89	3,670
December 22, 2025	63.25	63.21	63.21	63.25	63.06	5,296
December 19, 2025	63.31	63.11	63.11	63.39	62.95	1,883
December 18, 2025	62.33	63.66	63.66	63.66	62.33	3,527
December 17, 2025	63.2	62.57	62.57	63.28	62.57	314
December 16, 2025	62.27	62.48	62.48	62.5	62.27	2,350
December 15, 2025	62.6	62.61	62.61	62.92	62.52	4,741
December 12, 2025	62.3	61.98	61.98	62.66	61.98	1,521
December 11, 2025	61.84	62.01	62.01	62.25	61.84	1,425
December 10, 2025	61.79	62.05	62.05	62.05	61.71	4,165
December 09, 2025	61.61	61.83	61.83	61.88	61.39	1,371
December 08, 2025	62.41	61.79	61.79	62.44	61.77	2,059
December 05, 2025	62.22	62.51	62.51	62.62	62.22	2,179
December 04, 2025	62.43	61.97	61.97	62.49	61.97	434
December 03, 2025	62.13	62.28	62.28	62.28	61.92	786
December 02, 2025	62.07	61.91	61.91	62.4	61.91	833
December 01, 2025	61.96	62.21	62.21	62.21	61.48	2,369
November 28, 2025	61.77	62.17	62.17	62.21	61.77	2,330
November 27, 2025	61.83	61.63	61.63	61.83	61.55	3,866
November 26, 2025	61.74	61.76	61.76	61.98	61.47	3,085
November 25, 2025	60.47	61.1	61.1	61.1	60.25	1,242
November 24, 2025	59.92	60.49	60.49	60.69	59.73	840

SPDR S&P U.S. Consumer Discretionary Select Sector UCITS ETF (ZPDD.DE) XETRA