SPDR S&P U.S. Consumer Staples Select Sector UCITS ETF - ZPDS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	36.65	36.5	36.5	36.65	36.33	36,589
September 04, 2025	36.64	36.75	36.75	36.78	36.64	3,412
September 03, 2025	36.64	36.42	36.42	36.64	36.29	1,629
September 02, 2025	36.48	36.61	36.61	36.8	36.44	9,476
September 01, 2025	36.42	36.49	36.49	36.49	36.35	289
August 29, 2025	36.33	36.31	36.31	36.47	36.3	496
August 28, 2025	36.62	36.24	36.24	36.64	36.17	10,127
August 27, 2025	36.6	36.54	36.54	36.71	36.54	3,248
August 26, 2025	36.72	36.42	36.42	36.74	36.39	1,117
August 25, 2025	37	36.68	36.68	37.06	36.65	1,452
August 22, 2025	37.53	37.1	37.1	37.76	37.04	5,988
August 21, 2025	37.9	37.53	37.53	37.9	37.28	40,929
August 20, 2025	37.55	37.71	37.71	38	37.35	2,717
August 19, 2025	37.03	37.35	37.35	37.37	37.03	3,046
August 18, 2025	36.94	37.13	37.13	37.14	36.92	19,585
August 15, 2025	37.04	36.86	36.86	37.04	36.81	6,655
August 14, 2025	37.17	37.17	37.17	37.29	37.11	7,377
August 13, 2025	37.28	37.1	37.1	37.32	36.99	47,793
August 12, 2025	37.48	37.3	37.3	37.58	37.3	37,396
August 11, 2025	37.39	37.35	37.35	37.51	37.34	4,466
August 08, 2025	37.24	37.28	37.28	37.46	37.24	1,505
August 07, 2025	36.91	36.99	36.99	37.15	36.91	5,637
August 06, 2025	36.6	36.99	36.99	36.99	36.45	5,151
August 05, 2025	36.69	36.67	36.67	36.79	36.6	2,363
August 04, 2025	36.52	36.6	36.6	36.63	36.44	398
August 01, 2025	36.74	36.65	36.65	36.81	36.49	45,030
July 31, 2025	36.74	36.81	36.81	36.94	36.7	16,158
July 30, 2025	36.78	36.97	36.97	37.54	36.78	2,543
July 29, 2025	36.64	36.98	36.98	36.98	36.61	20,571
July 28, 2025	36.43	36.59	36.59	36.59	36.4	5,056
July 25, 2025	36.3	36.28	36.28	36.44	36.24	3,293
July 24, 2025	36.35	36.35	36.35	36.37	36.31	427
July 23, 2025	36.49	36.45	36.45	36.56	36.44	11,206
July 22, 2025	36.58	36.32	36.32	36.69	36.28	26,717
July 21, 2025	36.72	36.57	36.57	36.84	36.57	5,164
July 18, 2025	36.89	36.73	36.73	36.89	36.7	12,847
July 17, 2025	36.55	36.8	36.8	36.91	36.55	5,727
July 16, 2025	36.39	36.1	36.1	36.66	36.1	5,665
July 15, 2025	36.54	36.48	36.48	36.63	36.48	1,646
July 14, 2025	36.43	36.47	36.47	36.48	36.3	3,907
July 11, 2025	36.6	36.35	36.35	36.6	36.35	7,045
July 10, 2025	36.4	36.7	36.7	36.78	36.4	6,264
July 09, 2025	36.7	36.42	36.42	36.84	36.37	5,946
July 08, 2025	36.94	36.82	36.82	37.03	36.74	13,015
July 07, 2025	36.92	36.92	36.92	37.1	36.8	4,808
July 04, 2025	36.74	36.78	36.78	36.92	36.73	972
July 03, 2025	36.78	36.85	36.85	36.89	36.73	6,002
July 02, 2025	36.88	36.68	36.68	36.94	36.62	11,894
July 01, 2025	36.52	36.93	36.93	36.97	36.4	3,520
June 30, 2025	36.47	36.42	36.42	36.64	36.42	3,832
June 27, 2025	36.33	36.47	36.47	36.59	36.28	3,825
June 26, 2025	36.42	36.31	36.31	36.57	36.26	211
June 25, 2025	37.23	36.81	36.81	37.23	36.81	1,017
June 24, 2025	37.35	37.09	37.09	37.38	36.99	1,788
June 23, 2025	36.97	37.08	37.08	37.35	36.97	5,342
June 20, 2025	36.74	37.03	37.03	37.14	36.74	1,488
June 19, 2025	36.98	36.81	36.81	37.02	36.56	394
June 18, 2025	36.88	36.91	36.91	37.01	36.88	3,928
June 17, 2025	36.9	37.03	37.03	37.1	36.77	961
June 16, 2025	36.94	36.95	36.95	37.17	36.9	5,217

SPDR S&P U.S. Consumer Staples Select Sector UCITS ETF (ZPDS.DE) XETRA