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
August 18, 2025	59.08	59.27	59.27	59.35	58.99	2,808
August 15, 2025	59.63	59.06	59.06	59.63	59	10,495
August 14, 2025	59.02	59.19	59.19	59.37	58.86	3,749
August 13, 2025	58.37	58.75	58.68	59.05	58.36	6,949
August 12, 2025	58.35	58.19	58.19	58.61	58.04	8,604
August 11, 2025	58.04	58.37	58.37	58.42	58.04	5,641
August 08, 2025	57.84	57.93	57.93	58.07	57.78	1,935
August 07, 2025	57.48	57.67	57.67	58.14	57.48	1,148
August 06, 2025	56.96	57.34	57.34	57.34	56.66	1,342
August 05, 2025	56.83	56.68	56.68	57.29	56.68	1,520
August 04, 2025	56.36	56.45	56.45	56.89	56.35	1,233
August 01, 2025	57.29	56.28	56.28	57.29	56.18	20,472
July 31, 2025	59.46	59.03	59.03	59.74	59.03	5,087
July 30, 2025	58.81	58.91	58.91	59.36	58.81	5,100
July 29, 2025	59.3	58.82	58.82	59.38	58.82	2,946
July 28, 2025	58.35	59.05	59.05	59.07	58.35	2,343
July 25, 2025	57.43	57.88	57.88	57.88	57.43	819
July 24, 2025	57.38	57.27	57.27	57.53	57.22	2,222
July 23, 2025	58.15	58.11	58.11	58.26	58.09	1,733
July 22, 2025	57.76	57.56	57.56	57.93	57.56	3,668
July 21, 2025	57.91	57.66	57.66	57.98	57.66	818
July 18, 2025	57.36	57.43	57.43	57.43	57.13	2,781
July 17, 2025	57.26	57.31	57.31	57.31	57.19	233
July 16, 2025	56.75	56.26	56.26	57.32	56.26	3,450
July 15, 2025	57.44	57.44	57.44	57.57	57.3	1,442
July 14, 2025	56.94	57.16	57.16	57.16	56.85	1,116
July 11, 2025	57	56.85	56.85	57.07	56.69	7,277
July 10, 2025	56.15	56.95	56.95	56.96	56.12	1,132
July 09, 2025	55.86	56.18	56.18	56.44	55.86	2,447
July 08, 2025	56.17	56.1	56.1	56.39	56	10,026
July 07, 2025	56.01	56.15	56.15	56.37	56.01	1,902
July 04, 2025	56.38	56.2	56.2	56.38	56.11	727
July 03, 2025	56.35	56.68	56.68	56.8	56.28	2,973
July 02, 2025	56.17	56.27	56.27	56.42	55.87	33,449
July 01, 2025	55.17	55.87	55.87	55.87	54.87	2,272
June 30, 2025	56.57	55.96	55.96	56.57	55.96	2,166
June 27, 2025	55.86	56.14	56.14	56.14	55.77	16,088
June 26, 2025	55.1	55.43	55.43	55.48	54.97	15,339
June 25, 2025	56.2	55.44	55.44	56.32	55.44	1,485
June 24, 2025	56.57	56.11	56.11	56.58	55.89	4,090
June 23, 2025	55.17	55.89	55.89	56.07	55.17	1,380
June 20, 2025	55.27	55.14	55.14	55.79	55.01	8,699
June 19, 2025	55.29	54.86	54.86	55.29	54.86	319
June 18, 2025	55.36	55.76	55.76	55.87	55.34	393
June 17, 2025	55.66	55.66	55.66	55.85	55.54	606
June 16, 2025	55.63	55.8	55.8	55.85	55.37	2,089
June 13, 2025	54.86	55.46	55.46	55.61	54.73	2,703
June 12, 2025	56.1	55.76	55.76	56.1	55.44	1,022
June 11, 2025	57.06	56.94	56.94	57.4	56.94	2,449
June 10, 2025	56.73	56.62	56.62	56.87	56.54	12,217
June 09, 2025	56	55.96	55.96	56	55.63	5,505
June 06, 2025	55.76	55.9	55.9	56.11	55.54	4,266
June 05, 2025	56.47	56.52	56.52	56.57	55.57	8,766
June 04, 2025	56.82	56.45	56.45	57.05	56.05	1,992
June 03, 2025	56.22	57.06	57.06	57.06	56.14	3,359
June 02, 2025	55.99	55.76	55.76	56.15	55.43	1,631
May 30, 2025	56.89	56.91	56.91	57.18	56.58	1,900
May 29, 2025	58.41	57.03	57.03	58.65	57.03	2,251
May 28, 2025	57.58	57.52	57.52	57.67	57.42	495
May 27, 2025	56.33	57.16	57.16	57.16	56.33	1,821

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