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
February 20, 2026	49.18	49.1	49.1	49.39	48.96	3,542
February 19, 2026	48.32	48.84	48.84	48.99	48.26	6,343
February 18, 2026	49.07	48.45	48.45	49.19	48.45	2,265
February 17, 2026	49.27	49.37	49.37	49.56	49.27	7,235
February 16, 2026	49	49.29	49.29	49.41	49	3,531
February 13, 2026	47.88	48.91	48.91	48.97	47.61	1,086
February 12, 2026	47.06	48	48	48.06	47.06	1,493
February 11, 2026	46.46	46.84	46.84	46.87	46.42	2,387
February 10, 2026	45.75	46.25	46.25	46.25	45.74	7,601
February 09, 2026	45.72	45.5	45.5	45.79	45.33	2,647
February 06, 2026	45.99	45.63	45.63	46.35	45.52	2,338
February 05, 2026	45.63	45.57	45.57	46	45.57	2,203
February 04, 2026	45.83	45.71	45.71	46.21	45.71	8,961
February 03, 2026	45.12	45.86	45.86	45.86	45.11	6,297
February 02, 2026	45.58	45.32	45.32	45.84	45.32	6,147
January 30, 2026	45.25	45.21	45.21	45.43	45.21	974
January 29, 2026	45.31	45.43	45.43	45.79	45.31	3,861
January 28, 2026	45.23	45.58	45.58	45.58	45.15	3,878
January 27, 2026	45.18	45.2	45.2	45.2	44.8	2,554
January 26, 2026	44.98	45.18	45.18	45.37	44.88	2,003
January 23, 2026	45.56	45.14	45.14	45.56	45.09	1,511
January 22, 2026	46.11	45.73	45.73	46.22	45.51	1,568
January 21, 2026	46.03	45.89	45.89	46.13	45.8	11,390
January 20, 2026	46.19	46.19	46.19	46.19	45.94	3,151
January 19, 2026	46.61	46.53	46.53	46.81	46.51	3,828
January 16, 2026	47.23	46.83	46.83	47.23	46.55	7,303
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

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