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
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
November 21, 2025	58.46	59.35	59.35	59.35	58.46	10,074
November 20, 2025	60.06	59.91	59.91	60.25	59.91	672
November 19, 2025	59.19	59.38	59.38	59.62	59.08	2,194
November 18, 2025	60	59.69	59.69	60.24	59.5	2,198
November 17, 2025	61.26	61.09	61.09	61.34	60.62	8,508
November 14, 2025	61.02	61.34	61.34	61.34	60.2	1,023
November 13, 2025	62.97	61.64	61.64	63.04	61.64	3,103
November 12, 2025	63.68	62.99	62.99	63.94	62.93	3,407
November 11, 2025	63.37	63.18	63.18	63.42	63.14	1,080
November 10, 2025	63.1	63.18	63.18	63.43	63.04	6,345
November 07, 2025	63.26	62	62	63.26	62	5,112
November 06, 2025	64.06	62.6	62.6	64.27	62.6	3,839
November 05, 2025	63.81	64.06	64.06	64.12	63.75	2,564
November 04, 2025	64.03	64.29	64.29	64.66	63.87	2,277
November 03, 2025	63.71	64.63	64.63	65.27	63.71	2,234
October 31, 2025	63.78	63.84	63.84	64.14	63.66	7,168
October 30, 2025	62.19	61.9	61.9	62.28	61.77	1,797
October 29, 2025	62.85	62.63	62.63	62.99	62.38	1,706
October 28, 2025	62.54	62.88	62.88	62.88	62.42	858
October 27, 2025	62.35	62.81	62.81	62.81	62.28	478
October 24, 2025	61.92	61.94	61.94	62.22	61.75	717
October 23, 2025	61.37	61.35	61.35	61.47	61.03	4,333
October 22, 2025	61.99	61.59	61.59	62.05	61.59	461
October 21, 2025	61.05	62.17	62.17	62.17	61.05	1,349
October 20, 2025	60.82	60.83	60.83	60.9	60.64	2,760
October 17, 2025	59.21	59.93	59.93	60.29	58.95	5,172
October 16, 2025	60.74	60.56	60.56	60.82	60.56	975
October 15, 2025	60.94	60.78	60.78	61.3	60.78	2,727
October 14, 2025	60.47	60.69	60.69	60.69	59.86	5,492
October 13, 2025	60.57	60.8	60.8	60.85	60.24	3,258
October 10, 2025	61.69	59.99	59.99	61.92	59.99	3,979
October 09, 2025	61.59	61.3	61.3	61.59	61.09	6,966
October 08, 2025	61.3	61.46	61.46	61.55	60.99	1,205
October 07, 2025	61.87	61.17	61.17	62.02	61.17	4,927
October 06, 2025	61.48	61.36	61.36	61.92	61.13	4,084
October 03, 2025	61.88	61.23	61.23	61.88	61.21	536
October 02, 2025	61.96	61.74	61.74	62.19	61.74	2,396
October 01, 2025	60.76	61.63	61.63	61.63	60.76	3,110

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