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
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
November 21, 2025	127.26	127.4	127.4	128	125.3	25,894
November 20, 2025	134.22	131.2	131.2	134.54	131.2	10,654
November 19, 2025	128.8	130.46	130.46	131.86	128.8	6,238
November 18, 2025	130.06	129.74	129.74	130.76	127.9	13,024
November 17, 2025	133.52	131.72	131.72	133.86	131.1	16,506
November 14, 2025	130.9	133.14	133.14	133.34	128.88	13,935
November 13, 2025	135.08	132	132	135.14	131.88	5,424
November 12, 2025	135.86	134.8	134.8	136.38	134.4	8,335
November 11, 2025	135.92	134.1	134.1	136.02	134	5,809
November 10, 2025	134.4	134.78	134.78	135.92	134.4	14,617
November 07, 2025	133.94	130.1	130.1	133.98	129.94	11,167
November 06, 2025	135.98	133.66	133.66	136.76	133.66	9,562
November 05, 2025	135.86	137.76	137.76	138.1	135.52	20,422
November 04, 2025	137.62	137.92	137.92	138.72	137.4	5,314
November 03, 2025	139.1	139.46	139.46	140.92	139.1	8,298
October 31, 2025	140.42	139.08	139.08	140.94	138.68	7,095
October 30, 2025	139.86	139.28	139.28	140.32	138.82	8,257
October 29, 2025	139.86	139.26	139.26	140.78	139.12	18,029
October 28, 2025	135.98	137.24	137.24	137.78	135.9	11,898
October 27, 2025	135.42	135.72	135.72	135.86	135.3	12,224
October 24, 2025	132.4	133.74	133.74	133.74	132.28	10,370
October 23, 2025	131.22	131.78	131.78	131.8	130.08	7,787
October 22, 2025	131.64	130.06	130.06	132.04	130.06	3,871
October 21, 2025	131.42	131.88	131.88	131.92	131	3,779
October 20, 2025	130.62	131.66	131.66	131.82	130.18	2,024
October 17, 2025	127.04	127.98	127.98	129.5	126.14	21,725
October 16, 2025	130.1	129.86	129.86	130.6	129.72	8,489
October 15, 2025	129.48	129.76	129.76	130.68	129.24	10,538
October 14, 2025	129.84	129.22	129.22	129.96	128.3	11,817
October 13, 2025	130.42	131.12	131.12	131.66	130.22	11,631
October 10, 2025	133.6	129.6	129.6	134	129.6	10,133
October 09, 2025	133.18	133.4	133.4	133.72	132.92	13,292
October 08, 2025	130.98	132.42	132.42	132.46	130.78	3,663
October 07, 2025	130.64	130.14	130.14	131.84	130.14	6,362
October 06, 2025	130.48	130.92	130.92	131.26	130.18	9,387
October 03, 2025	130.68	130.58	130.58	130.76	129.78	11,998
October 02, 2025	129.52	130.24	130.24	130.5	129.46	3,939
October 01, 2025	126.68	128.82	128.82	128.82	126.5	8,058
September 30, 2025	127.16	128	128	128.36	126.84	8,186
September 29, 2025	127.26	127.52	127.52	128.12	127.26	13,159
September 26, 2025	127.02	126.5	126.5	127.48	126.16	5,238
September 25, 2025	126.18	127.08	127.08	127.08	125.28	13,282
September 24, 2025	126.82	126.56	126.56	127.5	126.44	5,915
September 23, 2025	127.86	127.38	127.38	127.88	127.1	6,667
September 22, 2025	125.88	126.76	126.76	126.78	125.26	10,119
September 19, 2025	124.44	125.18	125.18	125.42	124.38	14,405
September 18, 2025	123.3	124.66	124.66	124.78	123.14	10,874
September 17, 2025	123	121.84	121.84	123.1	121.8	5,701
September 16, 2025	124.28	123.2	123.2	124.48	123.16	10,053
September 15, 2025	123.9	123.98	123.98	123.98	122.7	19,074
September 12, 2025	123.36	123.96	123.96	123.96	123.24	2,910

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