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
September 08, 2025	55.46	55.47	55.47	55.51	54.99	5,213
September 05, 2025	55.93	54.93	54.93	55.93	54.89	5,539
September 04, 2025	55.43	55.75	55.75	55.76	55.39	995
September 03, 2025	55.48	55.2	55.2	55.63	55.2	2,107
September 02, 2025	55.98	55.39	55.39	55.98	55.37	3,027
September 01, 2025	55.9	55.97	55.97	56.11	55.78	4,540
August 29, 2025	56.53	55.84	55.84	56.59	55.73	4,337
August 28, 2025	56.79	56.49	56.49	56.85	56.48	1,858
August 27, 2025	56.78	56.86	56.86	56.96	56.78	1,972
August 26, 2025	56.11	56.29	56.29	56.38	55.89	1,171
August 25, 2025	56.23	56.18	56.18	56.39	56.18	2,346
August 22, 2025	56.04	56.48	56.48	56.62	56.04	3,766
August 21, 2025	55.95	56	56	56.07	55.74	4,848
August 20, 2025	55.99	55.8	55.8	56.02	55.5	1,572
August 19, 2025	55.67	56.06	56.06	56.11	55.63	7,060
August 18, 2025	55.47	55.62	55.62	55.69	55.33	8,670
August 15, 2025	55.9	55.38	55.38	55.9	55.33	4,562
August 14, 2025	56.12	55.92	55.92	56.2	55.86	2,569
August 13, 2025	56	55.48	55.48	56.09	55.48	2,704
August 12, 2025	55.94	55.96	55.96	56.01	55.73	18,080
August 11, 2025	55.85	55.67	55.67	55.9	55.67	6,758
August 08, 2025	55.77	55.71	55.71	56.07	55.71	9,416
August 07, 2025	55.63	55.57	55.57	56.14	55.57	5,281
August 06, 2025	56.34	55.84	55.84	56.45	55.55	3,912
August 05, 2025	56.45	55.88	55.88	56.56	55.88	17,919
August 04, 2025	56.01	56.15	56.15	56.25	55.81	1,507
August 01, 2025	57.18	55.61	55.61	57.19	55.14	19,648
July 31, 2025	56.96	57.35	57.35	57.74	56.89	10,260
July 30, 2025	56.94	57.22	57.22	57.33	56.94	2,844
July 29, 2025	57.65	56.95	56.95	57.7	56.95	4,385
July 28, 2025	57.17	57.29	57.29	57.4	57.17	2,775
July 25, 2025	56.29	56.56	56.56	56.61	56.29	3,731
July 24, 2025	56.21	56.33	56.33	56.5	56.21	1,799
July 23, 2025	55.53	56.14	56.14	56.26	55.53	11,495
July 22, 2025	55.61	55.23	55.23	55.61	55.16	1,965
July 21, 2025	56.13	55.86	55.86	56.19	55.83	1,338
July 18, 2025	56.41	56.02	56.02	56.41	56.02	3,379
July 17, 2025	55.92	56.26	56.26	56.48	55.89	2,435
July 16, 2025	55.37	54.69	54.69	55.77	54.69	3,728
July 15, 2025	55.75	55.89	55.89	55.89	55.61	19,218
July 14, 2025	55.1	55.47	55.47	55.53	55.02	5,015
July 11, 2025	55.37	55.37	55.37	55.45	55.07	1,034
July 10, 2025	54.85	55.68	55.68	55.68	54.82	795
July 09, 2025	54.69	54.92	54.92	55.18	54.69	2,163
July 08, 2025	54.55	54.72	54.72	54.86	54.55	2,453
July 07, 2025	54.5	54.68	54.68	54.88	54.5	4,680
July 04, 2025	54.39	54.28	54.28	54.39	54.18	3,641
July 03, 2025	54.06	54.68	54.68	54.74	54.06	893
July 02, 2025	54.36	54.03	54.03	54.36	53.95	3,465
July 01, 2025	54.03	54.03	54.03	54.03	53.66	1,799
June 30, 2025	54.02	53.95	53.95	54.11	53.78	4,212
June 27, 2025	53.53	53.96	53.96	53.96	53.51	1,486
June 26, 2025	53.02	53.48	53.48	53.48	52.94	704
June 25, 2025	53.89	53.3	53.3	53.89	53.3	2,473
June 24, 2025	53.87	53.55	53.55	53.9	53.35	7,334
June 23, 2025	53.12	53.15	53.15	53.41	53.12	2,489
June 20, 2025	52.94	53.28	53.28	53.36	52.82	2,628
June 19, 2025	53.2	52.79	52.79	53.2	52.79	951
June 18, 2025	53.26	53.33	53.33	53.51	53.19	2,579
June 17, 2025	53.1	53.35	53.35	53.41	53.01	4,607

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