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
September 29, 2025	46.09	46.03	46.03	46.29	45.67	9,392
September 26, 2025	45.55	45.9	45.9	46.04	45.51	907
September 25, 2025	45.68	45.72	45.72	45.79	45.62	2,473
September 24, 2025	45.18	45.45	45.45	45.48	45.18	364
September 23, 2025	44.89	44.94	44.94	45	44.82	1,529
September 22, 2025	44.64	44.56	44.56	44.64	44.51	6,301
September 19, 2025	44.33	44.35	44.35	44.48	44.26	2,611
September 18, 2025	44.22	44.37	44.37	44.38	44.12	770
September 17, 2025	43.83	44.19	44.19	44.23	43.83	3,069
September 16, 2025	44.85	44.26	44.26	44.93	44.24	5,509
September 15, 2025	45.08	45.04	45.04	45.17	44.97	6,496
September 12, 2025	44.67	45.01	45.01	45.08	44.67	3,282
September 11, 2025	44.74	44.66	44.66	44.84	44.37	2,470
September 10, 2025	43.94	44.36	44.36	44.38	43.94	2,477
September 09, 2025	43.4	43.74	43.74	43.74	43.39	3,614
September 08, 2025	43.97	43.51	43.51	44.04	43.46	3,758
September 05, 2025	44.35	43.69	43.69	44.35	43.6	2,340
September 04, 2025	44.49	44.32	44.32	44.72	44.32	1,065
September 03, 2025	44.54	44.33	44.33	44.57	44.33	4,206
September 02, 2025	44.59	44.57	44.57	44.61	44.34	672
September 01, 2025	44.54	44.59	44.59	44.59	44.41	826
August 29, 2025	44.85	44.57	44.57	44.88	44.57	1,229
August 28, 2025	45.37	45.07	45.07	45.45	45.07	839
August 27, 2025	45.41	45.37	45.37	45.54	45.37	1,735
August 26, 2025	45.21	45.13	45.13	45.21	44.98	1,348
August 25, 2025	45.31	45.08	45.08	45.39	45.01	161
August 22, 2025	45.63	45.43	45.43	45.9	45.3	1,186
August 21, 2025	45.79	45.75	45.75	45.89	45.6	5,211
August 20, 2025	45.73	45.52	45.52	45.9	45.52	3,244
August 19, 2025	45.02	45.3	45.3	45.31	45.02	1,939
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

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