SPDR S&P U.S. Health Care Select Sector UCITS ETF - ZPDH.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.42	41.05	41.05	41.42	40.85	7,298
February 19, 2026	41.27	41.09	41.09	41.42	41.09	6,088
February 18, 2026	41.15	41.04	41.04	41.23	40.92	3,308
February 17, 2026	41.23	41.2	41.2	41.31	41.16	2,445
February 16, 2026	41.18	41.3	41.3	41.3	41.12	7,989
February 13, 2026	40.62	41.24	41.24	41.29	40.62	21,021
February 12, 2026	40.72	40.73	40.73	40.92	40.48	7,631
February 11, 2026	40.27	40.6	40.6	40.6	40.22	8,733
February 10, 2026	40.52	40.65	40.65	40.67	40.5	14,536
February 09, 2026	41.15	40.66	40.66	41.27	40.55	33,856
February 06, 2026	40.63	41.04	41.04	41.06	40.63	17,737
February 05, 2026	40.78	40.77	40.77	41.03	40.63	4,757
February 04, 2026	40.35	40.86	40.86	40.92	40.27	22,723
February 03, 2026	40.7	40.7	40.7	41.11	40.57	7,048
February 02, 2026	40.27	40.69	40.69	40.74	40.26	10,035
January 30, 2026	39.63	40.03	40.03	40.1	39.63	9,717
January 29, 2026	39.91	39.89	39.89	40.05	39.78	6,337
January 28, 2026	40	40.04	40.04	40.07	39.75	18,609
January 27, 2026	40.87	40.38	40.38	40.9	40.28	5,707
January 26, 2026	41.06	41.04	41.04	41.12	40.92	5,887
January 23, 2026	41.72	41.39	41.39	41.75	41.39	5,209
January 22, 2026	41.84	41.8	41.8	41.91	41.67	5,488
January 21, 2026	41.07	41.42	41.42	41.52	40.73	24,178
January 20, 2026	40.91	40.97	40.97	40.97	40.57	22,657
January 19, 2026	41.24	41.17	41.17	41.35	41.12	23,160
January 16, 2026	41.81	41.73	41.73	41.81	41.53	14,343
January 15, 2026	41.9	41.56	41.56	41.96	41.41	15,100
January 14, 2026	41.5	41.68	41.68	41.68	41.49	7,650
January 13, 2026	41.71	41.69	41.69	41.76	41.43	14,212
January 12, 2026	41.59	41.39	41.39	41.75	41.28	23,261
January 09, 2026	41.98	41.82	41.82	42.24	41.81	5,379
January 08, 2026	42.28	42.35	42.35	42.51	42.12	5,430
January 07, 2026	41.88	42.26	42.26	42.33	41.82	13,039
January 06, 2026	40.77	41.62	41.62	41.76	40.74	8,584
January 05, 2026	40.99	40.58	40.58	41.08	40.41	13,757
January 02, 2026	40.8	40.77	40.77	40.83	40.48	10,800
December 30, 2025	40.91	40.96	40.96	40.96	40.88	2,350
December 29, 2025	40.95	40.99	40.99	41.05	40.89	6,435
December 23, 2025	40.71	40.72	40.72	40.82	40.6	3,134
December 22, 2025	40.74	40.71	40.71	40.74	40.49	4,966
December 19, 2025	40.39	40.78	40.78	40.8	40.31	1,563
December 18, 2025	40.24	40.6	40.6	40.65	40.24	8,126
December 17, 2025	40.45	40.47	40.47	40.59	40.35	6,787
December 16, 2025	40.84	40.24	40.24	40.96	40.23	3,968
December 15, 2025	40.55	40.7	40.7	40.84	40.42	2,458
December 12, 2025	40.33	40.39	40.39	40.53	40.33	7,593
December 11, 2025	40	40.27	40.27	40.4	39.96	8,863
December 10, 2025	39.73	39.89	39.89	39.9	39.62	12,122
December 09, 2025	40.11	39.98	39.98	40.25	39.9	4,314
December 08, 2025	40.45	40.23	40.23	40.55	40.17	4,163
December 05, 2025	40.62	40.64	40.64	40.88	40.6	7,379
December 04, 2025	40.9	40.58	40.58	40.97	40.58	7,389
December 03, 2025	40.84	41	41	41	40.75	7,645
December 02, 2025	41.13	41.16	41.16	41.24	41	8,426
December 01, 2025	41.66	41.4	41.4	41.75	41.37	18,880
November 28, 2025	42.37	41.76	41.76	42.37	41.74	4,543
November 27, 2025	42.03	42.02	42.02	42.1	41.97	5,967
November 26, 2025	42.26	42.08	42.08	42.33	42.07	5,661
November 25, 2025	41.57	42.08	42.08	42.08	41.46	11,432
November 24, 2025	41.38	41.66	41.66	41.66	41.22	26,617

SPDR S&P U.S. Health Care Select Sector UCITS ETF (ZPDH.DE) XETRA