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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	38.48	38.44	38.44	38.49	38.4	653
August 15, 2025	38.7	38.41	38.41	38.7	38.39	1,381
August 14, 2025	38.73	38.46	38.46	38.81	38.4	14,431
August 13, 2025	38.13	38.28	38.28	38.28	38.12	664
August 12, 2025	38.07	38.03	38.03	38.09	37.94	3,335
August 11, 2025	38	37.81	37.81	38.02	37.81	157
August 08, 2025	37.79	37.88	37.88	37.88	37.79	400
August 07, 2025	37.49	37.57	37.57	37.86	37.49	5,222
August 06, 2025	38.23	37.74	37.74	38.23	37.65	384
August 05, 2025	37.91	37.94	37.94	38.06	37.85	201
August 04, 2025	37.4	37.73	37.73	37.73	37.35	342
August 01, 2025	37.89	37.1	37.1	37.89	37.03	1,535
July 31, 2025	38.15	38.15	38.15	38.37	38	3,047
July 30, 2025	38.76	38.67	38.67	38.9	38.67	643
July 29, 2025	38.87	38.63	38.63	38.92	38.63	1,902
July 28, 2025	38.97	38.83	38.83	39.03	38.75	163
July 25, 2025	38.48	38.47	38.47	38.55	38.47	231
July 24, 2025	38.53	38.32	38.32	38.53	38.2	3,574
July 23, 2025	38.72	38.76	38.76	38.94	38.72	250
July 22, 2025	38.28	38.35	38.35	38.46	38.17	9,343
July 21, 2025	38.33	38.53	38.53	38.6	38.33	12,457
July 18, 2025	38.32	38.04	38.04	38.32	38.04	21
July 17, 2025	38.05	38.09	38.09	38.09	37.94	21
July 16, 2025	37.74	37.31	37.31	37.89	37.31	2,345
July 15, 2025	38.47	38.08	38.08	38.49	38.08	1,784
July 14, 2025	38.49	38.46	38.46	38.51	38.37	1,442
July 11, 2025	38.84	38.44	38.44	38.84	38.4	4,146
July 10, 2025	38.6	39.07	39.07	39.07	38.57	10,133
July 09, 2025	38.46	38.4	38.4	38.57	38.36	5,109
July 08, 2025	38.17	38.38	38.38	38.44	38.08	935
July 07, 2025	38.28	38.24	38.24	38.44	38.24	275
July 04, 2025	38.32	38.15	38.15	38.32	38.1	138
July 03, 2025	38.33	38.49	38.49	38.49	38.33	261
July 02, 2025	38.09	38.28	38.28	38.28	38.03	616
July 01, 2025	37.17	37.87	37.87	37.87	36.99	2,611
June 30, 2025	37.26	37.17	37.17	37.33	37.12	606
June 27, 2025	37.23	37.25	37.25	37.25	37.23	4
June 26, 2025	36.92	37.28	37.28	37.28	36.9	789
June 25, 2025	37.46	37.12	37.12	37.46	37.12	3,521
June 24, 2025	37.42	37.41	37.41	37.42	37.23	3,521
June 23, 2025	37.01	37.03	37.03	37.33	37.01	18
June 20, 2025	37.14	37.24	37.24	37.24	37.14	197
June 19, 2025	37.31	37.07	37.07	37.31	37.07	119
June 18, 2025	37.45	37.44	37.44	37.53	37.35	119
June 17, 2025	37.44	37.49	37.49	37.49	37.37	119
June 16, 2025	37.45	37.56	37.56	37.57	37.38	67
June 13, 2025	37.23	37.67	37.67	37.71	37.23	272
June 12, 2025	37.64	37.63	37.63	37.64	37.31	12
June 11, 2025	38.3	37.98	37.98	38.3	37.98	662
June 10, 2025	38.26	38.34	38.34	38.34	38.15	266
June 09, 2025	38.02	38.17	38.17	38.21	38.01	266
June 06, 2025	38.05	38.07	38.07	38.19	37.98	112
June 05, 2025	38.14	37.99	37.99	38.22	37.91	221
June 04, 2025	38.05	38.07	38.07	38.13	38.04	432
June 03, 2025	37.39	37.78	37.78	37.78	37.18	6,242
June 02, 2025	37.48	37.41	37.41	37.61	37.35	6,009
May 30, 2025	37.52	37.34	37.34	37.58	37.34	47
May 29, 2025	38.05	37.34	37.34	38.05	37.34	2,657
May 28, 2025	37.97	37.74	37.74	37.97	37.74	10
May 27, 2025	37.47	37.8	37.8	37.8	37.47	2,052

SPDR S&P U.S. Materials Select Sector UCITS ETF (ZPDM.DE) XETRA