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
February 20, 2026	40.32	40.05	40.05	40.32	39.98	16,320
February 19, 2026	40.21	40.26	40.26	40.84	40.09	14,400
February 18, 2026	40.41	40.33	40.33	40.45	40.28	3,183
February 17, 2026	41	40.33	40.33	41.22	40.33	20,516
February 16, 2026	40.96	41.09	41.09	41.09	40.91	42,666
February 13, 2026	40.84	41.03	41.03	41.03	40.59	13,678
February 12, 2026	40.31	41.04	41.04	41.04	40.21	3,716
February 11, 2026	39.55	40.28	40.28	40.28	39.49	30,769
February 10, 2026	39.91	39.56	39.56	39.91	39.56	13,396
February 09, 2026	40.3	39.8	39.8	40.35	39.79	13,736
February 06, 2026	40.1	40.35	40.35	40.41	39.82	9,607
February 05, 2026	39.9	40	40	40.25	39.9	7,996
February 04, 2026	39.35	40	40	40	39.34	19,166
February 03, 2026	38.69	39.53	39.53	39.53	38.66	40,693
February 02, 2026	38.02	38.49	38.49	38.49	38.02	15,345
January 30, 2026	37.18	37.58	37.58	37.58	37.18	12,314
January 29, 2026	37.15	37.42	37.42	37.42	37.15	7,655
January 28, 2026	37.26	37.47	37.47	37.55	37.21	47,073
January 27, 2026	37.67	37.26	37.26	37.69	37.17	2,048
January 26, 2026	37.8	37.67	37.67	37.82	37.67	3,703
January 23, 2026	37.84	37.81	37.81	37.98	37.8	7,175
January 22, 2026	37.98	37.89	37.89	38.05	37.84	21,778
January 21, 2026	37.84	37.69	37.69	37.92	37.59	32,876
January 20, 2026	37.72	37.69	37.69	37.73	37.49	3,220
January 19, 2026	38.02	38.01	38.01	38.15	37.98	4,518
January 16, 2026	38.17	38.05	38.05	38.17	37.89	8,925
January 15, 2026	38.08	38.27	38.27	38.28	37.97	9,422
January 14, 2026	37.55	37.92	37.92	37.92	37.53	38,901
January 13, 2026	37.15	37.4	37.4	37.45	37.08	20,797
January 12, 2026	36.71	37.07	37.07	37.07	36.7	15,570
January 09, 2026	36.26	36.57	36.57	36.6	36.26	2,566
January 08, 2026	35.44	36.23	36.23	36.23	35.42	4,438
January 07, 2026	35.78	35.59	35.59	35.82	35.44	7,879
January 06, 2026	35.53	35.69	35.69	35.71	35.52	3,899
January 05, 2026	35.94	35.53	35.53	35.94	35.42	7,962
January 02, 2026	35.7	35.65	35.65	35.76	35.57	7,858
December 30, 2025	35.87	35.87	35.87	35.87	35.82	667
December 29, 2025	35.85	35.91	35.91	35.93	35.79	10,121
December 23, 2025	35.64	35.55	35.55	35.67	35.47	814
December 22, 2025	35.99	35.8	35.8	35.99	35.76	10,513
December 19, 2025	36.09	36.06	36.06	36.15	35.98	827
December 18, 2025	36.31	36.35	36.35	36.38	36.2	6,396
December 17, 2025	36.34	36.38	36.38	36.58	36.2	35,311
December 16, 2025	36.28	36.22	36.22	36.33	36.06	2,396
December 15, 2025	36.28	36.23	36.23	36.35	36.21	803
December 12, 2025	35.92	36.08	36.08	36.08	35.89	22,649
December 11, 2025	35.81	35.92	35.92	35.92	35.66	4,373
December 10, 2025	35.97	35.99	35.99	36.1	35.83	1,393
December 09, 2025	35.85	35.88	35.88	35.95	35.77	21,557
December 08, 2025	36.03	35.88	35.88	36.06	35.83	3,854
December 05, 2025	36.1	36.38	36.38	36.38	36.09	4,697
December 04, 2025	36.33	35.97	35.97	36.36	35.97	6,310
December 03, 2025	36.42	36.45	36.45	36.52	36.31	13,225
December 02, 2025	36.66	36.3	36.3	36.7	36.28	40,585
December 01, 2025	36.69	36.65	36.65	36.69	36.51	4,088
November 28, 2025	36.8	36.69	36.69	36.8	36.49	5,089
November 27, 2025	36.55	36.59	36.59	36.6	36.51	2,502
November 26, 2025	36.26	36.57	36.57	36.57	36.22	1,520
November 25, 2025	35.91	36.15	36.15	36.15	35.87	6,389
November 24, 2025	36.36	35.96	35.96	36.36	35.96	1,964

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