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
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
November 21, 2025	40.48	41.23	41.23	41.23	40.45	21,051
November 20, 2025	40.72	40.67	40.67	40.85	40.67	17,622
November 19, 2025	40.58	40.56	40.56	40.72	40.56	4,713
November 18, 2025	40.23	40.49	40.49	40.49	40.21	12,049
November 17, 2025	40.32	40.55	40.55	40.57	40.2	4,375
November 14, 2025	40.46	40.36	40.36	40.52	40.07	11,207
November 13, 2025	40.63	40.76	40.76	40.9	40.39	10,388
November 12, 2025	40.03	40.49	40.49	40.53	40.02	3,330
November 11, 2025	39.26	39.65	39.65	39.65	39.21	3,818
November 10, 2025	38.77	38.98	38.98	39.21	38.73	6,799
November 07, 2025	38.97	38.71	38.71	38.99	38.47	2,971
November 06, 2025	38.94	38.83	38.83	38.99	38.81	2,790
November 05, 2025	38.9	38.92	38.92	39.08	38.8	2,543
November 04, 2025	38.37	38.87	38.87	38.91	38.31	3,490
November 03, 2025	38.51	38.33	38.33	38.65	38.29	2,774
October 31, 2025	38.23	38.41	38.41	38.5	38.1	6,263
October 30, 2025	38.23	38.58	38.58	38.71	38.15	17,898
October 29, 2025	38.37	38.37	38.37	38.56	38.19	15,064
October 28, 2025	38.66	38.5	38.5	38.92	38.4	20,678
October 27, 2025	38.84	38.58	38.58	38.86	38.48	4,219
October 24, 2025	38.82	38.81	38.81	39	38.66	1,855
October 23, 2025	38.78	38.65	38.65	38.78	38.58	2,370
October 22, 2025	38.8	38.85	38.85	38.91	38.72	9,571
October 21, 2025	38.34	38.55	38.55	38.6	38.3	5,125
October 20, 2025	37.95	38.12	38.12	38.19	37.85	3,650
October 17, 2025	37.12	37.6	37.6	37.6	36.92	3,748
October 16, 2025	37.65	37.74	37.74	38.09	37.63	6,001

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