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
September 05, 2025	54.42	53.04	53.04	54.49	52.91	3,538
September 04, 2025	53.91	54.26	54.26	54.3	53.9	2,305
September 03, 2025	53.93	53.62	53.62	53.93	53.6	3,601
September 02, 2025	54.17	53.61	53.61	54.29	53.51	10,279
September 01, 2025	54.12	54.29	54.29	54.29	54.07	3,603
August 29, 2025	54.15	54.16	54.16	54.32	54.02	3,051
August 28, 2025	54.38	54.02	54.02	54.41	54.02	2,543
August 27, 2025	54.17	54.46	54.46	54.52	54.17	2,241
August 26, 2025	53.67	53.56	53.56	53.69	53.45	4,636
August 25, 2025	53.54	53.5	53.5	53.65	53.41	2,795
August 22, 2025	53.37	53.66	53.66	53.73	53.37	2,584
August 21, 2025	53.27	53.3	53.3	53.33	52.98	7,702
August 20, 2025	53.03	53.13	53.13	53.16	52.83	1,292
August 19, 2025	52.67	52.97	52.97	53.11	52.65	1,001
August 18, 2025	52.54	52.73	52.73	52.73	52.41	13,361
August 15, 2025	53.44	52.77	52.77	53.44	52.71	3,073
August 14, 2025	52.82	53.1	53.1	53.1	52.78	3,362
August 13, 2025	52.62	52.74	52.74	52.94	52.56	2,763
August 12, 2025	52.45	52.65	52.65	52.84	52.36	4,614
August 11, 2025	52.34	52.39	52.39	52.55	52.28	3,343
August 08, 2025	51.81	51.96	51.96	52.2	51.81	4,758
August 07, 2025	52.18	51.84	51.84	52.67	51.84	11,310
August 06, 2025	52.63	52.37	52.37	52.68	52.19	9,252
August 05, 2025	52.79	52.15	52.15	52.87	52.15	9,589
August 04, 2025	52.22	52.46	52.46	52.56	52.17	15,801
August 01, 2025	53.71	52.05	52.05	53.71	51.86	11,835
July 31, 2025	53.8	54.05	54.05	54.38	53.65	9,086
July 30, 2025	53.55	54.08	54.08	54.16	53.47	7,842
July 29, 2025	53.94	53.81	53.81	54.15	53.81	2,339
July 28, 2025	53.68	53.72	53.72	53.85	53.65	2,648
July 25, 2025	53.06	53.23	53.23	53.36	53.03	4,760
July 24, 2025	52.91	53.19	53.19	53.19	52.89	1,411
July 23, 2025	52.83	52.77	52.77	52.99	52.65	6,317
July 22, 2025	52.61	52.59	52.59	52.8	52.59	1,557
July 21, 2025	53.04	52.99	52.99	53.11	52.86	3,006
July 18, 2025	53.18	52.91	52.91	53.18	52.87	3,189
July 17, 2025	52.63	52.91	52.91	52.91	52.55	2,724
July 16, 2025	52.04	51.5	51.5	52.65	51.5	10,943
July 15, 2025	52.81	52.51	52.51	52.92	52.37	20,169
July 14, 2025	52.16	52.7	52.7	52.7	52.07	8,975
July 11, 2025	52.79	52.41	52.41	52.79	52.39	7,576
July 10, 2025	52.23	52.97	52.97	52.97	52.2	1,263
July 09, 2025	52.26	52.42	52.42	52.61	52.26	3,875
July 08, 2025	52.54	52.49	52.49	52.72	52.41	8,596
July 07, 2025	52.7	52.8	52.8	53.2	52.7	21,051
July 04, 2025	52.71	52.6	52.6	52.78	52.55	7,775
July 03, 2025	52.33	53	53	53.09	52.33	4,083
July 02, 2025	52.72	52.26	52.26	52.8	52.23	6,332
July 01, 2025	52.19	52.24	52.24	52.3	51.89	4,970
June 30, 2025	52.24	52.27	52.27	52.27	52.11	16,980
June 27, 2025	51.95	52.15	52.15	52.15	51.74	6,530
June 26, 2025	51.64	51.84	51.84	51.88	51.5	4,921
June 25, 2025	52.18	51.84	51.84	52.22	51.84	2,657
June 24, 2025	51.85	51.97	51.97	52.1	51.78	4,613
June 23, 2025	51.01	51.04	51.04	51.52	50.97	2,726
June 20, 2025	50.77	51.3	51.3	51.47	50.77	9,230
June 19, 2025	51.06	50.73	50.73	51.06	50.66	1,225
June 18, 2025	51.06	51.21	51.21	51.57	51.02	3,392
June 17, 2025	50.89	51.02	51.02	51.1	50.7	6,492
June 16, 2025	50.75	51.28	51.28	51.28	50.67	2,313

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