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
January 14, 2026	41.97	42	42	42.13	41.89	533
January 13, 2026	41.75	41.74	41.74	41.88	41.61	9,969
January 12, 2026	41.52	41.79	41.79	41.79	41.47	1,778
January 09, 2026	40.73	41.27	41.27	41.29	40.73	458
January 08, 2026	39.98	40.62	40.62	40.62	39.87	1,220
January 07, 2026	40.76	40.24	40.24	40.77	40.17	5,627
January 06, 2026	39.91	40.63	40.63	40.63	39.85	677
January 05, 2026	39.58	39.66	39.66	39.92	39.47	833
January 02, 2026	38.87	38.96	38.96	38.99	38.87	99
December 30, 2025	38.99	39.15	39.15	39.15	38.99	719
December 29, 2025	39.38	38.95	38.95	39.38	38.8	719
December 23, 2025	38.92	38.86	38.86	38.92	38.83	418
December 22, 2025	38.69	38.97	38.97	38.97	38.63	36
December 19, 2025	38.49	38.63	38.63	38.63	38.26	1,265
December 18, 2025	38.41	38.71	38.71	38.71	38.39	981
December 17, 2025	38.33	38.14	38.14	38.51	38.14	150
December 16, 2025	38.1	38.14	38.14	38.18	37.97	527
December 15, 2025	38.49	38.1	38.1	38.56	38.1	659
December 12, 2025	38.26	38.17	38.17	38.58	38.16	3,152
December 11, 2025	37.42	38.1	38.1	38.11	37.37	95
December 10, 2025	36.98	37.16	37.16	37.16	36.97	184
December 09, 2025	37.06	37.29	37.29	37.29	37.01	264
December 08, 2025	37.67	37.43	37.43	37.7	37.43	858
December 05, 2025	37.81	37.92	37.92	38.1	37.81	65
December 04, 2025	37.87	37.8	37.8	37.89	37.71	10
December 03, 2025	37.83	37.92	37.92	38.01	37.82	4,033
December 02, 2025	38.13	37.74	37.74	38.22	37.74	5
December 01, 2025	38.22	38.41	38.41	38.41	38.08	983
November 28, 2025	38.28	38.42	38.42	38.42	38.27	198
November 27, 2025	38.09	38.08	38.08	38.09	38.08	2
November 26, 2025	37.77	38.07	38.07	38.09	37.77	1,441
November 25, 2025	37.47	37.72	37.72	37.72	37.42	1,441
November 24, 2025	37.41	37.46	37.46	37.49	37.24	180
November 21, 2025	36.6	37.33	37.33	37.33	36.6	2,035
November 20, 2025	37.22	37.19	37.19	37.53	37.19	902
November 19, 2025	36.92	36.96	36.96	37.06	36.92	555
November 18, 2025	36.58	36.89	36.89	36.96	36.58	436
November 17, 2025	37.44	37.15	37.15	37.44	37.1	120
November 14, 2025	37.66	37.53	37.53	37.66	37.26	102
November 13, 2025	38.09	37.85	37.85	38.09	37.85	1,073
November 12, 2025	37.77	38.15	38.15	38.15	37.77	1,222
November 11, 2025	37.53	37.71	37.71	37.71	37.53	1,002
November 10, 2025	37.21	37.21	37.21	37.34	37.1	115
November 07, 2025	36.92	36.78	36.78	36.92	36.66	641
November 06, 2025	36.85	36.95	36.95	37.07	36.85	2,396
November 05, 2025	36.98	36.99	36.99	37.03	36.97	60
November 04, 2025	36.55	36.87	36.87	36.87	36.55	781
November 03, 2025	37.15	36.67	36.67	37.23	36.49	12,321
October 31, 2025	36.99	37.1	37.1	37.2	36.94	3,657
October 30, 2025	37.49	37.45	37.45	37.53	37.33	699
October 29, 2025	38.14	37.85	37.85	38.14	37.79	7
October 28, 2025	37.76	38.12	38.12	38.12	37.76	336
October 27, 2025	38.31	37.96	37.96	38.31	37.96	336
October 24, 2025	38.25	38.3	38.3	38.5	38.22	465
October 23, 2025	38.16	38.31	38.31	38.33	38.16	2,421
October 22, 2025	38.26	38.2	38.2	38.26	38.06	912
October 21, 2025	38.33	38.2	38.2	38.33	38.01	265
October 20, 2025	37.98	38.14	38.14	38.18	37.94	44
October 17, 2025	37.49	37.7	37.7	37.92	37.34	603
October 16, 2025	38.21	38.19	38.19	38.34	38.19	553

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