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
August 18, 2025	45.19	45.2	45.2	45.55	45.11	11,817
August 15, 2025	45.53	45.04	45.04	45.53	45.04	325
August 14, 2025	45.66	45.76	45.76	45.78	45.61	4,572
August 13, 2025	45.54	45.39	45.39	45.63	45.2	2,475
August 12, 2025	45.77	45.36	45.36	45.77	45.36	2,837
August 11, 2025	45.78	45.71	45.71	45.9	45.6	3,466
August 08, 2025	45.97	45.83	45.83	46.08	45.83	2,292
August 07, 2025	45.4	45.74	45.74	45.88	45.27	14,929
August 06, 2025	46.27	45.8	45.8	46.27	45.63	4,046
August 05, 2025	46.76	46.17	46.17	46.87	46.17	1,916
August 04, 2025	45.8	46.52	46.52	46.52	45.8	3,509
August 01, 2025	46.33	45.8	45.8	46.34	45.44	13,423
July 31, 2025	45.94	46.07	46.07	46.3	45.88	7,581
July 30, 2025	45.23	46.09	46.09	46.09	45.23	2,466
July 29, 2025	44.77	45.23	45.23	45.28	44.61	774
July 28, 2025	44.64	44.6	44.6	44.92	44.58	5,580
July 25, 2025	44.4	44.42	44.42	44.58	44.4	2,045
July 24, 2025	44.34	44.45	44.45	44.47	44.22	1,456
July 23, 2025	45.13	44.81	44.81	45.32	44.67	6,112
July 22, 2025	44.46	44.56	44.56	44.72	44.43	1,258
July 21, 2025	44.55	44.58	44.58	44.65	44.44	2,388
July 18, 2025	43.9	44.44	44.44	44.44	43.71	867
July 17, 2025	43.76	43.76	43.76	43.86	43.67	1,656
July 16, 2025	43.57	43.14	43.14	43.74	43.14	1,488
July 15, 2025	43.78	43.51	43.51	43.81	43.51	2,504
July 14, 2025	43.56	43.6	43.6	43.6	43.48	127
July 11, 2025	43.61	43.44	43.44	43.61	43.36	367
July 10, 2025	43.07	43.51	43.51	43.51	43.05	4,410
July 09, 2025	42.82	43.11	43.11	43.11	42.8	521
July 08, 2025	43.02	42.8	42.8	43.1	42.5	19,383
July 07, 2025	42.89	43.14	43.14	43.16	42.89	7,815
July 04, 2025	42.79	42.78	42.78	42.84	42.74	716
July 03, 2025	42.62	43.05	43.05	43.11	42.55	1,805
July 02, 2025	43.09	42.55	42.55	43.13	42.55	2,844
July 01, 2025	42.95	42.82	42.82	42.95	42.35	7,628
June 30, 2025	42.82	42.72	42.72	42.83	42.5	14,319
June 27, 2025	42.89	43.05	43.05	43.06	42.88	1,864
June 26, 2025	42.59	42.69	42.69	42.87	42.58	3,977
June 25, 2025	43.47	42.87	42.87	43.49	42.87	2,423
June 24, 2025	43.35	43.44	43.44	43.5	43.35	1,036
June 23, 2025	42.96	43.34	43.34	43.71	42.96	11,104
June 20, 2025	42.87	43.31	43.31	43.31	42.77	4,051
June 19, 2025	43.11	42.87	42.87	43.11	42.87	48
June 18, 2025	42.82	42.92	42.92	43.01	42.82	2,373
June 17, 2025	42.7	42.87	42.87	43.09	42.41	771
June 16, 2025	43.36	43.28	43.28	43.41	43.25	859
June 13, 2025	43.39	43.41	43.41	43.6	43.32	344
June 12, 2025	43.09	43.23	43.23	43.23	42.77	566
June 11, 2025	43.45	43.22	43.22	43.55	43.22	989
June 10, 2025	43.47	43.43	43.43	43.52	43.24	5,656
June 09, 2025	43.66	43.7	43.7	43.93	43.53	4,936
June 06, 2025	43.46	43.5	43.5	43.69	43.46	3,526
June 05, 2025	43.61	43.42	43.42	43.67	43.19	825
June 04, 2025	44.42	43.99	43.99	44.45	43.69	4,124
June 03, 2025	44.07	44.37	44.37	44.97	44.04	12,755
June 02, 2025	44.11	44.09	44.09	44.11	43.67	3,726
May 30, 2025	43.91	44.03	44.03	44.09	43.87	2,185
May 29, 2025	44.08	43.62	43.62	44.1	43.62	2,411
May 28, 2025	44.25	43.91	43.91	44.36	43.91	5,921
May 27, 2025	44.13	44.19	44.19	44.4	43.79	72

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