SPDR S&P U.S. Technology Select Sector UCITS ETF - ZPDT.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	125.24	125.38	125.38	125.74	123.78	22,256
February 19, 2026	125.32	125.06	125.06	125.64	124.46	22,473
February 18, 2026	124.04	125.74	125.74	125.86	123.74	9,426
February 17, 2026	122.64	123.18	123.18	123.44	121.14	23,834
February 16, 2026	122.94	121.98	121.98	123.36	121.98	7,591
February 13, 2026	123.36	122.74	122.74	123.74	122.24	26,282
February 12, 2026	126.88	123.72	123.72	127.12	123.68	5,982
February 11, 2026	126	126.12	126.12	128.1	125.26	21,453
February 10, 2026	126.4	126.72	126.72	127.06	126.06	25,959
February 09, 2026	124.94	126.6	126.6	126.64	123.7	16,061
February 06, 2026	120.8	124.82	124.82	124.82	120.8	18,207
February 05, 2026	123.52	122.34	122.34	123.94	120.44	23,513
February 04, 2026	124.9	122.9	122.9	125.14	122.9	18,174
February 03, 2026	128.58	124.96	124.96	128.66	124.68	13,017
February 02, 2026	124.94	128.34	128.34	128.48	124.82	14,129
January 30, 2026	126.14	127.34	127.34	127.76	126	25,609
January 29, 2026	128.66	125.48	125.48	128.96	124.42	12,083
January 28, 2026	130.4	129.76	129.76	130.76	129.58	11,563
January 27, 2026	129.26	129.22	129.22	129.42	128.34	6,493
January 26, 2026	127.26	128.2	128.2	128.22	126.6	6,753
January 23, 2026	128.04	128.36	128.36	128.78	127.28	15,941
January 22, 2026	128.52	128	128	129.04	127.66	8,540
January 21, 2026	126.78	127.16	127.16	127.68	125.62	23,782
January 20, 2026	127.58	127.5	127.5	127.68	126.32	14,561
January 19, 2026	128.9	128.4	128.4	129.18	128.08	3,922
January 16, 2026	131.6	131.34	131.34	131.84	130.9	7,577
January 15, 2026	130.24	132.1	132.1	132.46	130.24	8,126
January 14, 2026	131.26	129.02	129.02	131.38	128.96	4,673
January 13, 2026	131.36	131.9	132.44	131.92	130.94	4,752
January 12, 2026	129.84	131.84	131.84	131.84	129.26	4,089
January 09, 2026	130.08	130.92	130.92	131.08	129.96	2,889
January 08, 2026	131.24	129.44	129.44	131.6	129.44	9,059
January 07, 2026	131.36	132.2	132.2	132.46	130.94	4,215
January 06, 2026	130.48	131.24	131.24	131.56	130	3,632
January 05, 2026	131.04	131.22	131.22	132.4	131.02	4,138
January 02, 2026	131.34	130.38	130.38	132.66	129.94	14,751
December 30, 2025	131.06	131.34	131.34	131.34	131.06	1,504
December 29, 2025	131.38	131.02	131.02	131.6	130.6	6,162
December 23, 2025	129.9	130.72	130.72	130.8	129.36	6,257
December 22, 2025	130.5	130.3	130.3	130.98	130.04	4,825
December 19, 2025	128.5	129.54	129.54	129.88	127.86	2,630
December 18, 2025	126.26	127.98	127.98	128.02	126.24	10,132
December 17, 2025	128.46	125.68	125.68	129.08	125.68	7,452
December 16, 2025	126.66	127.24	127.24	127.66	126.64	15,341
December 15, 2025	129.58	128.16	128.16	130.08	127.66	9,428
December 12, 2025	132.68	129.38	129.38	132.7	129.38	15,016
December 11, 2025	132.18	131.4	131.4	133.06	130.64	4,251
December 10, 2025	134.94	134.1	134.1	135.08	133.6	13,080
December 09, 2025	135.24	134.96	134.96	135.34	134.3	4,926
December 08, 2025	133.76	135.1	135.1	135.1	133.58	9,758
December 05, 2025	133.3	132.96	132.96	133.7	132.66	8,471
December 04, 2025	132.08	132.34	132.34	132.38	131.72	8,835
December 03, 2025	132.98	132.06	132.06	133.18	131.02	8,251
December 02, 2025	131.64	132.66	132.66	133.96	131.5	13,728
December 01, 2025	130.78	131.98	131.98	131.98	129.98	15,654
November 28, 2025	132.06	131.64	131.64	132.5	131.22	10,126
November 27, 2025	131.56	131.18	131.18	131.64	131.18	5,243
November 26, 2025	130.98	131.74	131.74	131.74	130.04	7,449
November 25, 2025	129.8	128.7	128.7	129.82	127.08	19,653
November 24, 2025	128.1	130.32	130.32	130.46	127.38	11,326

SPDR S&P U.S. Technology Select Sector UCITS ETF (ZPDT.DE) XETRA