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
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
November 21, 2025	52.33	52.66	52.66	52.66	52.31	11,115
November 20, 2025	52.91	52.89	52.89	53.36	52.81	7,417
November 19, 2025	52.24	52.23	52.23	52.49	52.16	7,156
November 18, 2025	52.1	52.25	52.25	52.28	51.85	8,746
November 17, 2025	53.2	52.84	52.84	53.28	52.7	4,156
November 14, 2025	53.67	53.34	53.34	53.7	52.98	7,887
November 13, 2025	54.38	53.89	53.89	54.47	53.89	5,889
November 12, 2025	53.91	54.45	54.45	54.69	53.91	1,636
November 11, 2025	53.83	53.91	53.91	53.91	53.63	1,638
November 10, 2025	53.64	53.69	53.69	54.02	53.6	8,011
November 07, 2025	53.59	53.01	53.01	53.59	53.01	6,828
November 06, 2025	53.65	53.23	53.23	53.77	53.23	6,414
November 05, 2025	53.73	53.84	53.84	53.84	53.64	8,368
November 04, 2025	52.81	53.66	53.66	53.83	52.74	19,284
November 03, 2025	53.38	53.15	53.15	53.61	52.81	2,978
October 31, 2025	52.93	53.31	53.31	53.42	52.77	6,201
October 30, 2025	52.83	53.47	53.47	53.58	52.63	9,896
October 29, 2025	53.48	52.94	52.94	53.48	52.75	5,488
October 28, 2025	53.75	53.55	53.55	53.92	53.55	1,025
October 27, 2025	54.08	53.86	53.86	54.09	53.81	7,915
October 24, 2025	53.35	53.81	53.81	53.81	53.25	2,603
October 23, 2025	53.29	53.11	53.11	53.33	53.03	7,101
October 22, 2025	53.47	53.2	53.2	53.7	53.11	5,079
October 21, 2025	53.31	53.64	53.64	53.65	53.31	2,139
October 20, 2025	52.84	53.11	53.11	53.18	52.73	2,287
October 17, 2025	51.58	52.38	52.38	52.56	51.14	6,670
October 16, 2025	53.78	53.11	53.11	53.89	53	7,925

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