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
February 20, 2026	44.67	44.36	44.36	44.97	44.36	775
February 19, 2026	44.69	44.78	44.78	44.88	44.54	10,525
February 18, 2026	44.44	44.82	44.82	44.82	44.44	1,205
February 17, 2026	44.61	44.28	44.28	44.61	43.86	1,205
February 16, 2026	44.66	44.67	44.67	44.79	44.59	2,317
February 13, 2026	44.25	44.72	44.72	44.8	43.84	19,217
February 12, 2026	44.88	44.31	44.31	44.97	44.31	917
February 11, 2026	44.26	44.58	44.58	44.75	44.26	27,937
February 10, 2026	43.45	43.94	43.94	43.94	43.4	11,319
February 09, 2026	43.19	43.35	43.35	43.35	42.88	2,651
February 06, 2026	42.75	43.17	43.17	43.22	42.75	6,488
February 05, 2026	43.61	42.73	42.73	43.62	42.72	1,376
February 04, 2026	43.09	43.63	43.63	43.75	43.09	19,516
February 03, 2026	42.43	43.28	43.28	43.34	42.43	3,118
February 02, 2026	41.05	42.1	42.1	42.15	40.97	6,578
January 30, 2026	41.5	41.61	41.61	41.81	41.29	6,932
January 29, 2026	42.21	41.81	41.81	42.44	41.54	4,898
January 28, 2026	41.94	42.04	42.04	42.04	41.81	1,466
January 27, 2026	42.35	41.85	41.85	42.35	41.84	928
January 26, 2026	42.48	42.33	42.33	42.62	42.33	97
January 23, 2026	42.27	42.28	42.28	42.28	42.08	316
January 22, 2026	42.19	42.32	42.32	42.32	42.17	2,213
January 21, 2026	41.56	41.88	41.88	41.9	41.47	553
January 20, 2026	41.58	41.39	41.39	41.58	41.09	1,180
January 19, 2026	41.81	41.77	41.77	41.91	41.71	564
January 16, 2026	42.24	41.86	41.86	42.24	41.8	4,967
January 15, 2026	41.89	42.25	42.25	42.34	41.89	178
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

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