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
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
October 15, 2025	53.99	54.05	54.05	54.42	53.99	4,842
October 14, 2025	53.32	53.76	53.76	53.76	53.23	2,933
October 13, 2025	53.39	53.59	53.59	53.6	53.31	12,461
October 10, 2025	54.24	53.31	53.31	54.39	53.31	6,876
October 09, 2025	54.2	54.31	54.31	54.55	54.13	5,654
October 08, 2025	54.44	54.51	54.51	54.57	54.01	4,142
October 07, 2025	54.03	54.16	54.16	54.52	53.98	4,576
October 06, 2025	54.04	54.1	54.1	54.42	53.71	3,782
October 03, 2025	53.67	53.78	53.78	53.93	53.51	5,576
October 02, 2025	53.48	53.45	53.45	53.51	53.38	6,053
October 01, 2025	53.45	53.79	53.79	53.85	53.42	6,058
September 30, 2025	54.18	53.71	53.71	54.31	53.63	4,762
September 29, 2025	54.26	54.03	54.03	54.35	53.88	2,473
September 26, 2025	53.98	54.11	54.11	54.41	53.97	5,516
September 25, 2025	53.77	53.97	53.97	54.08	53.62	9,783
September 24, 2025	53.75	53.85	53.85	54.05	53.62	3,852
September 23, 2025	53.85	53.97	53.97	54.63	53.75	3,623
September 22, 2025	54	53.9	53.9	54.01	53.62	1,373
September 19, 2025	53.91	53.93	53.93	54.17	53.78	2,256
September 18, 2025	53.95	54.03	54.03	54.27	53.8	8,138
September 17, 2025	52.99	53.52	53.52	53.53	52.99	1,752
September 16, 2025	53.33	52.81	52.81	53.41	52.74	8,412
September 15, 2025	53.83	53.61	53.61	53.9	53.61	5,901
September 12, 2025	53.85	53.79	53.79	54.04	53.77	2,000

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