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
February 20, 2026	65.19	64.95	64.95	65.48	64.75	4,590
February 19, 2026	64.29	64.96	64.96	64.96	64.04	3,044
February 18, 2026	64.22	64.35	64.35	64.46	64.22	4,185
February 17, 2026	63.75	64.15	64.15	64.24	63.68	18,801
February 16, 2026	63.72	63.75	63.75	63.95	63.69	4,335
February 13, 2026	63.02	63.76	63.76	63.87	62.91	16,271
February 12, 2026	64.1	63.42	63.42	64.58	63.42	4,048
February 11, 2026	63.44	64.02	64.02	64.5	63.39	13,947
February 10, 2026	63.23	63.43	63.43	63.43	63.08	3,634
February 09, 2026	63.29	63.25	63.25	63.37	62.89	7,670
February 06, 2026	62.17	63.21	63.21	63.21	62.13	3,954
February 05, 2026	62.25	61.91	61.91	62.5	61.69	8,014
February 04, 2026	62.06	62.14	62.14	62.51	62.06	4,465
February 03, 2026	61.54	62.01	62.01	62.18	61.43	5,833
February 02, 2026	60.09	61.15	61.15	61.3	60.09	4,969
January 30, 2026	59.74	60.03	60.03	60.46	59.74	6,993
January 29, 2026	59.56	60.01	60.01	60.45	59.56	4,817
January 28, 2026	59.62	59.82	59.82	59.82	59.31	2,413
January 27, 2026	60.14	59.71	59.71	60.14	59.59	7,226
January 26, 2026	60.03	59.81	59.81	60.05	59.8	2,835
January 23, 2026	61.23	60.64	60.64	61.23	60.64	2,285
January 22, 2026	61.73	61.24	61.24	62.11	61.12	8,148
January 21, 2026	60.76	61.17	61.17	61.25	60.38	7,787
January 20, 2026	61.14	60.81	60.81	61.17	60.77	5,102
January 19, 2026	61.68	61.71	61.71	61.94	61.67	4,044
January 16, 2026	62.03	62.43	62.43	62.43	61.97	4,517
January 15, 2026	61.34	61.92	61.92	61.95	61.32	1,246
January 14, 2026	60.95	60.87	60.87	61.03	60.7	6,456
January 13, 2026	60.59	60.96	60.96	61.1	60.53	3,920
January 12, 2026	60.03	60.29	60.29	60.34	59.89	1,568
January 09, 2026	59.6	60.2	60.2	60.23	59.6	1,975
January 08, 2026	59.25	59.66	59.66	59.77	59.25	2,428
January 07, 2026	60.11	59.65	59.65	60.24	59.56	2,877
January 06, 2026	58.96	59.49	59.49	59.49	58.88	3,530
January 05, 2026	58.68	59.14	59.14	59.28	58.51	4,434
January 02, 2026	57.47	57.98	57.98	57.98	57.35	7,371
December 30, 2025	57.73	57.79	57.79	57.82	57.73	881
December 29, 2025	57.8	57.71	57.71	57.9	57.56	4,296
December 23, 2025	57.77	57.67	57.67	57.84	57.67	1,794
December 22, 2025	57.48	57.83	57.83	57.83	57.46	2,115
December 19, 2025	56.94	57.27	57.27	57.28	56.86	2,515
December 18, 2025	56.56	57.18	57.18	57.34	56.56	1,771
December 17, 2025	57.53	56.66	56.66	57.59	56.66	5,521
December 16, 2025	57.45	57.29	57.29	57.61	57.29	4,863
December 15, 2025	57.93	57.69	57.69	58.01	57.5	4,201
December 12, 2025	58.16	57.65	57.65	58.28	57.41	6,768
December 11, 2025	57.41	57.7	57.7	57.7	57.36	1,613
December 10, 2025	57.01	57.33	57.33	57.33	56.97	7,724
December 09, 2025	57.25	57.36	57.36	57.55	57.24	66
December 08, 2025	57.31	57.45	57.45	57.52	57.31	811
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

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