SPDR S&P U.S. Communication Services Select Sector UCITS ETF - ZPDK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	44.54	43.75	43.75	44.54	43.72	10,049
November 06, 2025	44.84	44.49	44.49	45	44.49	25,747
November 05, 2025	44.35	44.96	44.96	44.98	44.35	15,001
November 04, 2025	44.4	44.5	44.5	44.72	44.2	22,495
November 03, 2025	44.99	44.7	44.7	45.45	44.7	21,493
October 31, 2025	45.32	45.03	45.03	45.32	44.87	17,358
October 30, 2025	45.91	45.38	45.38	46.04	45.04	4,001
October 29, 2025	45.3	45.19	45.19	45.3	45.02	10,295
October 28, 2025	45.18	45.06	45.06	45.3	45.04	7,907
October 27, 2025	44.88	45.1	45.1	45.1	44.76	2,680
October 24, 2025	44.36	44.4	44.4	44.64	44.32	2,510
October 23, 2025	44.57	44.25	44.25	44.59	44.25	3,597
October 22, 2025	44.91	44.4	44.4	45.07	44.4	5,913
October 21, 2025	45.16	44.83	44.83	45.37	44.73	8,374
October 20, 2025	44.61	45	45	45	44.49	5,473
October 17, 2025	43.69	44.03	44.03	44.28	43.41	2,794
October 16, 2025	44.49	44.53	44.53	44.81	44.45	3,249
October 15, 2025	44.21	44.52	44.52	44.73	44.13	7,442
October 14, 2025	43.85	44.25	44.25	44.25	43.75	556
October 13, 2025	43.85	44.1	44.1	44.12	43.85	7,526
October 10, 2025	44.44	43.7	43.7	44.64	43.7	12,946
October 09, 2025	44.36	44.28	44.28	44.36	44.19	16,442
October 08, 2025	44.25	44.28	44.28	44.33	44.18	6,352
October 07, 2025	44.16	44.15	44.15	44.39	44.11	4,228
October 06, 2025	43.96	43.68	43.68	44.25	43.58	10,185
October 03, 2025	44.08	43.83	43.83	44.19	43.63	21,412
October 02, 2025	44.15	43.89	43.89	44.15	43.67	3,549
October 01, 2025	44.02	43.94	43.94	44.22	43.83	9,453
September 30, 2025	44.5	44.2	44.2	44.6	44.09	3,014
September 29, 2025	44.95	44.89	44.89	45.11	44.66	2,348
September 26, 2025	44.93	44.75	44.75	45.04	44.75	3,361
September 25, 2025	44.74	44.97	44.97	44.97	44.52	988
September 24, 2025	44.99	44.77	44.77	45.18	44.77	3,582
September 23, 2025	45.18	45.11	45.11	45.19	45.05	1,445
September 22, 2025	45.46	45.29	45.29	45.55	45.29	2,151
September 19, 2025	45.36	45.41	45.41	45.55	45.3	8,727
September 18, 2025	45.5	45.35	45.35	45.52	45.35	520
September 17, 2025	44.92	44.87	44.87	45.11	44.83	2,665
September 16, 2025	45.22	44.79	44.79	45.31	44.79	7,320
September 15, 2025	44.72	45.01	45.01	45.25	44.61	10,403
September 12, 2025	44.44	44.5	44.5	44.68	44.44	6,439
September 11, 2025	44.59	44.31	44.31	44.72	44.24	794
September 10, 2025	44.96	44.54	44.54	45.03	44.51	30,297
September 09, 2025	44.18	44.58	44.58	44.58	44.07	1,889
September 08, 2025	44.49	44.34	44.34	44.54	44.05	24,384
September 05, 2025	44.51	44.23	44.23	44.51	44.12	2,130
September 04, 2025	43.96	44.31	44.31	44.36	43.96	8,228
September 03, 2025	43.74	43.74	43.74	43.87	43.55	13,394
September 02, 2025	42.7	42.25	42.25	42.77	42.25	8,166
September 01, 2025	42.56	42.73	42.73	42.77	42.56	16,634
August 29, 2025	42.85	42.58	42.58	42.85	42.53	5,095
August 28, 2025	42.77	42.84	42.84	42.86	42.59	726
August 27, 2025	42.7	42.79	42.79	42.91	42.7	789
August 26, 2025	42.8	42.49	42.49	42.8	42.49	12,981
August 25, 2025	42.25	42.7	42.7	42.72	42.25	39,592
August 22, 2025	42.17	42.3	42.3	42.52	42.17	5,925
August 21, 2025	42.07	42.15	42.15	42.26	41.92	418
August 20, 2025	42.11	41.84	41.84	42.14	41.55	2,173
August 19, 2025	42.47	42.01	42.01	42.5	41.98	8,718
August 18, 2025	42.69	42.46	42.46	42.75	42.46	49,739

SPDR S&P U.S. Communication Services Select Sector UCITS ETF (ZPDK.DE) XETRA