SPDR S&P U.S. Energy Select Sector UCITS ETF - ZPDE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	28.71	28.81	28.81	28.81	28.59	61,215
August 14, 2025	28.76	28.72	28.72	28.76	28.56	25,685
August 13, 2025	28.43	28.4	28.4	28.53	28.31	17,644
August 12, 2025	28.53	28.61	28.61	28.71	28.41	24,427
August 11, 2025	28.58	28.55	28.55	28.85	28.5	42,223
August 08, 2025	28.47	28.56	28.56	28.72	28.4	11,411
August 07, 2025	28.68	28.52	28.52	28.94	28.52	3,535
August 06, 2025	29.09	28.98	28.98	29.19	28.88	30,963
August 05, 2025	29.04	28.75	28.75	29.11	28.63	23,430
August 04, 2025	29.2	29.09	29.09	29.3	28.88	32,345
August 01, 2025	29.95	29.05	29.05	30.11	28.93	49,665
July 31, 2025	29.84	29.95	29.95	30.32	29.8	7,022
July 30, 2025	30.19	30.07	30.07	30.38	30.03	15,951
July 29, 2025	29.89	30.01	30.01	30.1	29.87	7,792
July 28, 2025	29.34	29.75	29.75	29.75	29.33	8,302
July 25, 2025	29.25	29.13	29.13	29.36	29	5,085
July 24, 2025	28.97	29.03	29.03	29.05	28.79	11,353
July 23, 2025	28.61	28.84	28.84	28.87	28.61	6,048
July 22, 2025	28.58	28.52	28.52	28.79	28.5	2,726
July 21, 2025	28.96	28.67	28.67	29.03	28.67	12,400
July 18, 2025	29.39	29.06	29.06	29.59	29	35,961
July 17, 2025	29.2	29.28	29.28	29.32	29.17	3,511
July 16, 2025	29.32	28.89	28.89	29.62	28.89	26,306
July 15, 2025	29.58	29.56	29.56	29.65	29.54	3,638
July 14, 2025	29.85	29.58	29.58	30.02	29.54	11,200
July 11, 2025	29.78	29.97	29.97	30	29.56	22,183
July 10, 2025	29.42	29.77	29.77	29.83	29.36	13,129
July 09, 2025	29.67	29.56	29.56	29.78	29.47	4,171
July 08, 2025	28.77	29.5	29.5	29.56	28.7	8,013
July 07, 2025	28.88	28.87	28.87	29.04	28.79	33,919
July 04, 2025	28.93	28.76	28.76	28.93	28.72	9,216
July 03, 2025	28.89	29.11	29.11	29.14	28.83	3,603
July 02, 2025	28.59	28.55	28.55	28.85	28.51	21,654
July 01, 2025	28.31	28.38	28.38	28.38	27.99	19,682
June 30, 2025	28.59	28.43	28.43	28.66	28.42	16,054
June 27, 2025	28.83	28.51	28.51	28.87	28.51	6,167
June 26, 2025	28.43	28.69	28.69	28.7	28.32	10,004
June 25, 2025	28.87	28.64	28.64	28.87	28.54	16,208
June 24, 2025	28.87	28.87	28.87	29.07	28.74	60,371
June 23, 2025	30.5	29.94	29.94	30.7	29.92	37,002
June 20, 2025	29.89	30.03	30.03	30.09	29.8	20,941
June 19, 2025	30.2	30.22	30.22	30.37	30.12	9,741
June 18, 2025	30.1	29.87	29.87	30.28	29.87	18,595
June 17, 2025	29.47	29.97	29.97	30.33	29.47	25,104
June 16, 2025	30	29.39	29.39	30.05	29.29	48,072
June 13, 2025	29.9	29.52	29.52	30.34	29.52	39,860
June 12, 2025	29.1	29.08	29.08	29.1	28.76	18,757
June 11, 2025	28.93	28.87	28.87	29.2	28.79	3,048
June 10, 2025	28.52	29.21	29.21	29.21	28.52	17,839
June 09, 2025	28.4	28.53	28.53	28.6	28.38	6,922
June 06, 2025	27.95	28.47	28.47	28.5	27.88	17,842
June 05, 2025	27.94	27.9	27.9	28.02	27.69	12,004
June 04, 2025	28.55	28.12	28.12	28.61	28.07	9,091
June 03, 2025	28	28.72	28.72	28.72	27.93	3,393
June 02, 2025	27.96	27.98	27.98	28.25	27.8	16,520
May 30, 2025	28.1	27.9	27.9	28.24	27.9	9,380
May 29, 2025	28.53	27.91	27.91	28.61	27.91	10,640
May 28, 2025	28.35	28.21	28.21	28.62	28.21	4,365
May 27, 2025	28.36	28.32	28.32	28.42	28.11	1,075
May 26, 2025	28.06	28.19	28.19	28.34	28.06	6,693

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