State Street SPDR MSCI USA Value UCITS ETF (ZPRU.DE) XETRA

68.43

+0(+0.00%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	67.65	68.43	68.43	68.57	67.65	795
April 01, 2026	68.07	68.43	68.43	68.43	67.95	1,702
March 31, 2026	67.09	66.91	66.91	67.27	66.9	688
March 30, 2026	67.59	67.64	67.64	67.96	67.33	973
March 27, 2026	68.35	67.83	67.83	68.35	67.8	490
March 26, 2026	68.61	68.5	68.5	68.76	68.43	1,862
March 25, 2026	69.15	68.88	68.88	69.15	68.88	880
March 24, 2026	68.15	68.65	68.65	68.78	67.81	33
March 23, 2026	67.46	68.03	68.03	68.67	67.39	2,200
March 20, 2026	68.76	68.05	68.05	68.76	68.05	309
March 19, 2026	68.8	68.51	68.51	68.8	68.37	845
March 18, 2026	70.07	69.39	69.39	70.18	69.39	148
March 17, 2026	68.77	69.52	69.52	69.65	68.77	583
March 16, 2026	69.06	69.14	69.14	69.35	69.06	796
March 13, 2026	68.25	68.97	68.97	69.17	68.25	753
March 12, 2026	68.8	68.38	68.38	68.8	68.38	6,304
March 11, 2026	68.58	68.77	68.77	68.77	68.54	281
March 10, 2026	68.66	68.99	68.99	69.03	68.26	552
March 09, 2026	67.59	67.86	67.86	68.15	67.39	3,462
March 06, 2026	69.72	68.7	68.7	69.72	68.7	2,972
March 05, 2026	70.24	69.89	69.89	70.25	69.89	1,334
March 04, 2026	69.42	70.19	70.19	70.19	69.42	696
March 03, 2026	69.72	69.56	69.56	69.83	69.49	1,444
March 02, 2026	69.4	69.9	69.9	69.98	69.4	282
February 27, 2026	69.84	69.72	69.72	69.96	69.44	863
February 26, 2026	70.42	70.19	70.19	70.62	70.19	115
February 25, 2026	70.14	70.23	70.23	70.56	70.14	207
February 24, 2026	69.93	70.24	70.24	70.51	69.93	516
February 23, 2026	70.41	69.8	69.8	70.79	69.8	603
February 20, 2026	70.78	70.6	0	70.78	70.39	586
February 19, 2026	70.9	70.52	0	70.9	70.52	865
February 18, 2026	70.01	70.85	0	70.85	69.94	840
February 17, 2026	70	69.94	0	70.03	69.86	876
February 16, 2026	69.97	69.94	0	70.18	69.86	1,922
February 13, 2026	69.5	69.96	0	70.01	69.25	1,686
February 12, 2026	70.41	69.26	0	70.41	69.26	6,736
February 11, 2026	69.59	70.13	0	70.2	69.56	1,458
February 10, 2026	69.13	69.53	0	69.53	69.07	1,950
February 09, 2026	69.6	69.26	0	69.78	69.26	491
February 06, 2026	68.68	69.67	0	69.69	68.68	1,095
February 05, 2026	68.94	68.58	0	69.04	68.47	597
February 04, 2026	69.2	69.37	0	69.49	69.18	957
February 03, 2026	69.52	69.12	0	69.61	69.12	990
February 02, 2026	67.99	69.4	0	69.4	67.97	584
January 30, 2026	67.7	68.42	0	68.54	67.7	855
January 29, 2026	68.09	67.89	0	68.34	67.89	517
January 28, 2026	67.95	68.2	0	68.2	67.83	627
January 27, 2026	67.89	67.48	0	67.89	67.48	150
January 26, 2026	67.76	67.54	0	67.76	67.48	148
January 23, 2026	68.8	68.14	0	68.8	68.14	231
January 22, 2026	69.17	68.79	0	69.22	68.79	132
January 21, 2026	67.5	68.41	0	68.41	67.19	549
January 20, 2026	67.75	67.76	0	67.76	67.32	270
January 19, 2026	68.4	68.17	0	68.4	67.99	1,178
January 16, 2026	69.37	69.04	0	69.38	69.04	1,546
January 15, 2026	68.54	69.31	0	69.31	68.54	344
January 14, 2026	68.11	68.1	0	68.21	67.78	460
January 13, 2026	68.37	68.31	0	68.4	68.2	386
January 12, 2026	68.38	68.22	0	68.38	68.13	567
January 09, 2026	68.26	68.64	0	68.65	68.22	3,814