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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.42	52.18	52.18	52.47	52	14,937
February 19, 2026	52.54	52.1	52.1	52.57	52.02	4,829
February 18, 2026	52.15	52.48	52.48	52.61	51.99	10,804
February 17, 2026	51.51	52.1	52.1	52.15	51.47	22,187
February 16, 2026	51.46	51.49	51.49	51.66	51.46	1,468
February 13, 2026	51.35	51.35	51.35	51.42	51	22,430
February 12, 2026	52.54	51.44	51.44	52.62	51.4	8,454
February 11, 2026	53.03	52.6	52.6	53.36	52.47	25,113
February 10, 2026	53.38	53.25	53.25	53.65	53.06	12,930
February 09, 2026	54.02	53.7	53.7	54.04	53.5	19,742
February 06, 2026	53.47	53.94	53.94	54.17	53.43	20,403
February 05, 2026	53.83	53.44	53.44	54.06	53.23	4,952
February 04, 2026	53.45	53.95	53.95	53.95	53.35	12,079
February 03, 2026	53.88	53.62	53.62	54.1	53.62	32,339
February 02, 2026	52.89	53.74	53.74	53.79	52.82	19,535
January 30, 2026	52.54	52.77	52.77	53.03	52.51	16,213
January 29, 2026	52.34	52.57	52.57	52.79	52.31	17,729
January 28, 2026	52.05	52.39	52.39	52.39	51.94	9,868
January 27, 2026	53.13	52.16	52.16	53.13	52.16	4,543
January 26, 2026	52.81	52.84	52.84	53.07	52.63	3,179
January 23, 2026	54.02	53.25	53.25	54.04	53.23	10,534
January 22, 2026	54.01	54.08	54.08	54.19	53.9	11,262
January 21, 2026	53.71	53.8	53.8	54.05	53.47	13,237
January 20, 2026	54.34	54.15	54.15	54.34	53.9	13,440
January 19, 2026	54.74	54.64	54.64	54.88	54.62	6,614
January 16, 2026	55.37	55.48	55.48	55.48	55.14	6,994
January 15, 2026	54.88	55.47	55.47	55.56	54.85	10,122
January 14, 2026	54.93	54.55	54.55	54.97	54.44	14,352
January 13, 2026	55.9	55.04	55.04	56.01	54.95	29,072
January 12, 2026	55.88	55.75	55.75	55.93	55.35	14,551
January 09, 2026	56.62	56.62	56.62	56.87	56.57	4,935
January 08, 2026	56.05	56.81	56.81	56.81	55.98	5,945
January 07, 2026	56.97	56.21	56.21	56.98	56.11	7,186
January 06, 2026	56.37	56.69	56.69	56.76	56.31	5,575
January 05, 2026	55.26	56.59	56.59	56.88	55.26	7,380
January 02, 2026	55.14	54.99	54.99	55.22	54.68	25,233
December 30, 2025	55.43	55.5	55.5	55.55	55.43	1,589
December 29, 2025	55.63	55.49	55.49	55.85	55.45	5,667
December 23, 2025	55.42	55.55	55.55	55.64	55.34	6,721
December 22, 2025	55.12	55.45	55.45	55.49	54.97	3,051
December 19, 2025	54.73	55.06	55.06	55.14	54.6	2,035
December 18, 2025	54.71	55.01	55.01	55.14	54.71	7,679
December 17, 2025	54.87	54.84	54.84	55.11	54.8	4,858
December 16, 2025	54.93	54.67	54.67	55.02	54.59	11,588
December 15, 2025	55.22	55	55	55.33	55	9,220
December 12, 2025	55.07	54.89	54.89	55.27	54.89	10,583
December 11, 2025	54	54.64	54.64	54.64	53.94	3,798
December 10, 2025	53.84	54.13	54.13	54.13	53.76	4,003
December 09, 2025	54.07	54.45	54.45	54.47	53.98	3,846
December 08, 2025	54.19	54.03	54.03	54.26	53.95	4,311
December 05, 2025	54.08	54.32	54.32	54.44	54.05	10,494
December 04, 2025	54	54.08	54.08	54.19	53.91	5,340
December 03, 2025	53.52	53.73	53.73	53.73	53.38	7,537
December 02, 2025	53.56	53.7	53.7	53.8	53.47	3,488
December 01, 2025	53.78	53.79	53.79	53.98	53.46	3,464
November 28, 2025	54.13	54.27	54.27	54.49	53.79	9,231
November 27, 2025	53.71	53.73	53.73	53.81	53.64	10,572
November 26, 2025	53.44	53.73	53.73	53.79	53.4	7,568
November 25, 2025	53.01	53.25	53.25	53.25	52.87	21,054
November 24, 2025	52.81	52.79	52.79	52.92	52.46	4,296

SPDR S&P U.S. Financials Select Sector UCITS ETF (ZPDF.DE) XETRA