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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	46.57	46.95	46.95	47.04	46.48	11,601
January 14, 2026	45.94	46.13	46.13	46.24	45.94	4,640
January 13, 2026	45.77	45.69	45.69	46.05	45.67	5,014
January 12, 2026	45.54	45.52	45.52	45.71	45.41	1,070
January 09, 2026	45.05	45.77	45.77	46.04	45.05	14,456
January 08, 2026	44.89	45.28	45.28	45.32	44.8	2,413
January 07, 2026	46.04	45.24	45.24	46.1	45.18	9,495
January 06, 2026	45.6	45.59	45.59	45.8	45.53	7,627
January 05, 2026	46.15	44.95	44.95	46.28	44.95	5,606
January 02, 2026	45.58	45.9	45.9	45.94	45.54	6,843
December 30, 2025	45.59	45.62	45.62	45.65	45.57	140
December 29, 2025	45.57	45.66	45.66	45.84	45.46	1,452
December 23, 2025	45.19	45.22	45.22	45.37	45.08	1,531
December 22, 2025	45.27	45.08	45.08	45.27	44.78	4,496
December 19, 2025	45.75	45.75	45.75	45.83	45.64	1,991
December 18, 2025	45.26	45.74	45.74	45.92	45.26	8,294
December 17, 2025	45.69	45.12	45.12	45.75	45.12	7,514
December 16, 2025	45.59	45.29	45.29	45.72	45.25	6,064
December 15, 2025	45.51	45.32	45.32	45.51	45.32	1,851
December 12, 2025	45.62	45.31	45.31	45.85	45.28	1,489
December 11, 2025	45.33	45.41	45.41	45.59	45.23	5,777
December 10, 2025	45.64	45.47	45.47	45.77	45.27	1,917
December 09, 2025	45.64	45.91	45.91	46.05	45.57	1,829
December 08, 2025	46.2	46.09	46.09	46.39	45.76	10,847
December 05, 2025	46.56	46.45	46.45	46.68	46.37	1,670
December 04, 2025	46.6	46.82	46.82	46.84	46.52	4,050
December 03, 2025	46.95	46.74	46.74	47.02	46.74	7,586
December 02, 2025	47.38	47.21	47.21	47.5	47.15	3,845
December 01, 2025	48.37	47.62	47.62	48.43	47.61	2,215
November 28, 2025	48.5	48.49	48.49	48.57	48.31	1,781
November 27, 2025	48.22	48.19	48.19	48.26	48.17	3,746
November 26, 2025	47.68	48.07	48.07	48.09	47.68	1,638
November 25, 2025	48.03	47.76	47.76	48.1	47.62	11,904
November 24, 2025	47.6	47.69	47.69	47.69	47.37	294
November 21, 2025	47.57	47.53	47.53	47.8	47.3	3,935
November 20, 2025	47.9	48.05	48.05	48.34	47.9	2,310
November 19, 2025	48.05	47.77	47.77	48.12	47.77	9,135
November 18, 2025	47.97	48.02	48.02	48.2	47.87	5,471
November 17, 2025	47.49	47.9	47.9	48.04	47.49	1,346
November 14, 2025	47.38	47.66	47.66	47.7	47.33	1,112
November 13, 2025	48.19	47.54	47.54	48.19	47.54	2,337
November 12, 2025	48.29	47.96	47.96	48.3	47.96	20,473
November 11, 2025	48.2	48	48	48.26	47.9	1,179
November 10, 2025	48.11	47.91	47.91	48.5	47.91	5,625
November 07, 2025	47.75	47.43	47.43	47.75	47.2	917
November 06, 2025	47.93	47.93	47.93	48.05	47.82	1,058
November 05, 2025	48.08	48.15	48.15	48.17	48.05	1,613
November 04, 2025	47.9	48.09	48.09	48.44	47.85	2,605
November 03, 2025	47.9	47.89	47.89	48.13	47.64	2,246
October 31, 2025	48.13	47.94	47.94	48.14	47.94	2,536
October 30, 2025	48.34	48.34	48.34	48.69	48.29	2,029
October 29, 2025	48.16	48.26	48.26	48.37	48	906
October 28, 2025	49.05	48.17	48.17	49.23	48.08	1,512
October 27, 2025	49.06	48.61	48.61	49.22	48.48	5,231
October 24, 2025	48.4	48.9	48.9	48.9	48.17	872
October 23, 2025	48.6	48.22	48.22	48.63	48.12	904
October 22, 2025	48.55	48.36	48.36	48.77	48.36	813
October 21, 2025	48.94	48.54	48.54	49.09	48.54	1,268
October 20, 2025	48.88	48.84	48.84	49.31	48.78	5,637
October 17, 2025	48.61	48.63	48.63	49.12	48.41	3,523

SPDR S&P U.S. Utilities Select Sector UCITS ETF (ZPDU.DE) XETRA