State Street SPDR S&P U.S. Energy Select Sector UCITS ETF (Acc) (ZPDE.DE) XETRA

41.24

+0.325(+0.79%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	42.02	41.24	41.24	42.51	41.15	52,944
April 01, 2026	41.72	40.92	40.92	42.02	40.68	135,740
March 31, 2026	43.72	43.76	43.76	43.94	43.37	53,656
March 30, 2026	44.32	44.36	44.36	44.58	44.05	45,592
March 27, 2026	43.09	43.85	43.85	43.85	42.84	39,464
March 26, 2026	42.3	43.01	43.01	43.01	42.15	29,368
March 25, 2026	41.98	42.18	42.18	42.37	41.63	42,367
March 24, 2026	41.47	42.45	42.45	42.68	41.45	22,932
March 23, 2026	41.51	41.31	41.31	41.69	40.01	62,871
March 20, 2026	41.06	41.58	41.58	41.73	41.03	23,645
March 19, 2026	40.92	41.33	41.33	41.39	40.72	48,812
March 18, 2026	40.49	40.78	40.78	40.95	40.42	25,178
March 17, 2026	40.54	40.85	40.85	40.98	40.23	33,959
March 16, 2026	40.8	40.3	40.3	40.88	40.01	22,933
March 13, 2026	40.22	40.24	40.24	40.32	39.82	39,383
March 12, 2026	39.55	40.21	40.21	40.35	39.48	39,861
March 11, 2026	38.05	39.08	39.08	39.1	38.05	114,726
March 10, 2026	38.43	38.37	38.37	38.65	38.08	63,103
March 09, 2026	39.93	39.01	39.01	39.98	38.84	42,375
March 06, 2026	38.97	38.98	38.98	39.69	38.74	58,545
March 05, 2026	38.92	38.97	38.97	39.25	38.48	95,883
March 04, 2026	39.15	38.22	38.22	39.27	38.03	79,114
March 03, 2026	39.6	39.24	39.24	40.28	38.77	71,389
March 02, 2026	40.62	38.93	38.93	40.77	38.5	154,434
February 27, 2026	37.2	37.29	37.29	37.89	37.2	19,200
February 26, 2026	37.18	37.67	37.67	37.74	36.79	36,732
February 25, 2026	37.3	36.92	36.92	37.54	36.8	18,493
February 24, 2026	37.49	37.15	37.15	37.55	37	29,896
February 23, 2026	36.93	37.4	37.4	37.84	36.9	30,821
February 20, 2026	37.64	37.03	0	37.67	36.99	61,825
February 19, 2026	37.38	37.73	0	37.99	37.35	35,965
February 18, 2026	36.45	36.93	0	37.01	36.45	27,819
February 17, 2026	36.99	36.32	0	37.23	36.1	35,935
February 16, 2026	36.83	37.12	0	37.19	36.8	15,946
February 13, 2026	36.45	36.74	0	36.81	36.28	65,534
February 12, 2026	37.22	37	0	37.35	37	50,682
February 11, 2026	36.24	37.27	0	37.27	36.23	89,956
February 10, 2026	36.18	36.09	0	36.42	35.94	45,063
February 09, 2026	35.94	36.03	0	36.15	35.74	52,598
February 06, 2026	35.85	36.12	0	36.26	35.68	29,662
February 05, 2026	35.81	35.14	0	36.06	35.08	44,984
February 04, 2026	34.94	35.7	0	35.71	34.93	38,313
February 03, 2026	33.87	34.71	0	34.8	33.77	64,667
February 02, 2026	33.71	34.12	0	34.26	33.52	104,810
January 30, 2026	33.43	34.22	0	34.22	33.28	55,552
January 29, 2026	33.8	34.19	0	34.57	33.75	73,015
January 28, 2026	33.16	33.6	0	33.6	33.09	37,720
January 27, 2026	33.16	33.07	0	33.39	32.92	32,997
January 26, 2026	33.6	33.03	0	33.72	32.98	22,884
January 23, 2026	33.4	33.65	0	33.92	33.4	15,282
January 22, 2026	33.39	33.19	0	33.42	32.99	49,606
January 21, 2026	32.67	33.37	0	33.4	32.66	21,921
January 20, 2026	32.56	32.72	0	32.93	32.45	12,138
January 19, 2026	32.81	32.74	0	32.89	32.67	16,221
January 16, 2026	32.96	32.96	0	33.06	32.76	26,430
January 15, 2026	32.92	33.14	0	33.14	32.68	33,020
January 14, 2026	32.19	33.05	0	33.07	32.19	128,819
January 13, 2026	31.87	32.31	0	32.47	31.84	21,632
January 12, 2026	31.88	31.72	0	32	31.58	28,087
January 09, 2026	31.88	32.05	0	32.16	31.87	42,912