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
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
October 15, 2025	38.74	38.49	38.49	38.78	38.49	1,188
October 14, 2025	38.02	38.39	38.39	38.39	38	323
October 13, 2025	38.08	38.49	38.49	38.49	38.07	616
October 10, 2025	38.43	38.06	38.06	38.49	38.06	4,130
October 09, 2025	38.89	38.71	38.71	39.06	38.68	272
October 08, 2025	38.74	38.98	38.98	38.98	38.71	146
October 07, 2025	38.47	38.48	38.48	38.73	38.47	3,121
October 06, 2025	38.63	38.53	38.53	38.66	38.48	370
October 03, 2025	38.39	38.29	38.29	38.42	38.22	11,317
October 02, 2025	37.9	38.17	38.17	38.19	37.85	317
October 01, 2025	37.91	38.06	38.06	38.24	37.91	411
September 30, 2025	38.08	38.1	38.1	38.24	37.99	110
September 29, 2025	38.19	38.1	38.1	38.28	37.96	29
September 26, 2025	37.72	37.97	37.97	38.13	37.72	875
September 25, 2025	38.02	37.95	37.95	38.1	37.94	63
September 24, 2025	38.49	38.38	38.38	38.53	38.31	548
September 23, 2025	38.49	38.67	38.67	38.85	38.49	214
September 22, 2025	38.67	38.56	38.56	38.67	38.49	259
September 19, 2025	38.54	38.63	38.63	38.66	38.54	399
September 18, 2025	38.47	38.46	38.46	38.58	38.42	399
September 17, 2025	38.12	38.45	38.45	38.51	38.12	379
September 16, 2025	38.56	38.15	38.15	38.61	38.15	379
September 15, 2025	39.15	38.81	38.81	39.15	38.81	482
September 12, 2025	39.24	39.12	39.12	39.36	39.12	1,278

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