SPDR S&P U.S. Industrials Select Sector UCITS ETF - ZPDI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	57.44	57.39	57.39	57.57	57.39	2,533
December 04, 2025	57.09	57.45	57.45	57.45	57.03	1,019
December 03, 2025	56.73	56.82	56.82	56.82	56.55	4,419
December 02, 2025	56.29	56.6	56.6	56.68	56.29	3,403
December 01, 2025	56.81	56.7	56.7	56.86	56.51	4,261
November 28, 2025	57	57.24	57.24	57.24	56.86	1,504
November 27, 2025	56.96	56.92	56.92	56.99	56.81	6,923
November 26, 2025	56.71	56.97	56.97	56.97	56.7	4,308
November 25, 2025	56.21	56.5	56.5	56.63	56.14	1,761
November 24, 2025	56.22	56.33	56.33	56.33	55.9	1,485
November 21, 2025	55.42	55.96	55.96	55.96	55.42	5,265
November 20, 2025	56.75	56.21	56.21	57.18	56.21	7,191
November 19, 2025	55.93	56.11	56.11	56.26	55.93	3,622
November 18, 2025	55.93	56.06	56.06	56.12	55.62	9,785
November 17, 2025	56.68	56.47	56.47	56.82	56.29	4,630
November 14, 2025	56.54	56.74	56.74	56.79	56.06	6,350
November 13, 2025	57.53	56.79	56.79	57.55	56.79	1,950
November 12, 2025	57.68	57.75	57.75	58.05	57.59	1,466
November 11, 2025	57.6	57.3	57.3	57.66	57.23	1,779
November 10, 2025	57.42	57.19	57.19	57.68	57.09	5,990
November 07, 2025	57.36	56.5	56.5	57.36	56.5	3,375
November 06, 2025	57.32	57.21	57.21	57.8	57.15	1,229
November 05, 2025	57.2	57.57	57.57	57.69	57.16	631
November 04, 2025	57.47	57.35	57.35	57.55	57.35	3,923
November 03, 2025	58.07	57.89	57.89	58.31	57.72	3,343
October 31, 2025	57.67	58	58	58.21	57.47	3,941
October 30, 2025	57.75	58.14	58.14	58.56	57.65	5,755
October 29, 2025	57.45	57.83	57.83	57.86	57.41	2,137
October 28, 2025	57.73	57.7	57.7	58	57.59	5,905
October 27, 2025	57.93	57.71	57.71	57.95	57.63	1,748
October 24, 2025	57.82	57.72	57.72	57.89	57.68	966
October 23, 2025	57.08	57.38	57.38	57.38	56.91	3,171
October 22, 2025	57.69	57.08	57.08	57.94	57.08	1,476
October 21, 2025	57	57.74	57.74	57.78	56.97	1,535
October 20, 2025	56.39	56.78	56.78	56.81	56.33	3,240
October 17, 2025	55.56	55.99	55.99	56.36	55.37	4,067
October 16, 2025	56.65	56.35	56.35	56.89	56.35	2,556
October 15, 2025	57.09	56.87	56.87	57.42	56.87	3,076
October 14, 2025	56.17	56.81	56.81	56.81	55.94	5,108
October 13, 2025	56.33	56.62	56.62	56.62	56.25	9,046
October 10, 2025	57.31	56.37	56.37	57.48	56.37	3,563
October 09, 2025	57.83	57.55	57.55	58.01	57.53	4,255
October 08, 2025	57.4	57.82	57.82	57.82	57.33	3,524
October 07, 2025	57.24	57.11	57.11	57.68	57.11	4,995
October 06, 2025	57.13	57.23	57.23	57.38	56.99	7,787
October 03, 2025	56.96	56.96	56.96	57.07	56.8	4,392
October 02, 2025	56.67	56.74	56.74	56.92	56.51	2,894
October 01, 2025	56.22	56.75	56.75	56.75	56.22	5,410
September 30, 2025	56.29	56.41	56.41	56.44	56.23	2,316
September 29, 2025	56.53	56.4	56.4	56.72	56.38	8,342
September 26, 2025	56.06	56.36	56.36	56.4	56.06	2,354
September 25, 2025	56.01	56.07	56.07	56.09	55.79	6,977
September 24, 2025	56.15	56.31	56.31	56.49	56.15	1,582
September 23, 2025	56.08	56.22	56.22	56.5	56.06	730
September 22, 2025	56.04	55.98	55.98	56.04	55.7	935
September 19, 2025	55.85	55.79	55.79	56.14	55.71	1,289
September 18, 2025	55.31	55.7	55.7	55.72	55.25	6,531
September 17, 2025	55.14	55.14	55.14	55.3	55.14	3,647
September 16, 2025	55.64	55.07	55.07	55.66	55	5,464
September 15, 2025	55.71	55.61	55.61	55.84	55.49	7,126

SPDR S&P U.S. Industrials Select Sector UCITS ETF (ZPDI.DE) XETRA