SPDR® MSCI Europe Financials UCITS ETF

SPSTZ
🏛️ france →
123.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 62.30 62.30 61.94 62.12 0.0M
2021-12-30 62.17 62.43 62.17 62.23 0.0M
2021-12-29 62.47 62.47 62.03 62.24 0.0M
2021-12-28 61.88 62.44 61.88 62.42 0.0M
2021-12-27 61.41 61.97 61.29 61.97 0.0M
2021-12-24 61.52 61.52 61.42 61.52 0.0M
2021-12-23 60.85 61.62 60.85 61.52 0.0M
2021-12-22 60.30 60.63 60.22 60.63 0.0M
2021-12-21 59.69 60.37 59.69 60.37 0.0M
2021-12-20 58.85 59.40 58.38 59.10 0.0M
2021-12-17 60.45 60.60 59.80 60.14 0.0M
2021-12-16 60.31 61.06 60.31 60.72 0.0M
2021-12-15 60.04 60.04 59.54 59.62 0.0M
2021-12-14 60.08 60.08 59.73 59.76 0.0M
2021-12-13 60.32 60.60 59.60 59.60 0.0M
2021-12-10 60.36 60.54 60.18 60.20 0.0M
2021-12-09 60.68 60.71 60.40 60.45 0.0M
2021-12-08 61.08 61.20 60.42 60.76 0.0M
2021-12-07 60.78 61.31 60.78 61.18 0.0M
2021-12-06 59.80 60.40 59.77 60.31 0.0M
2021-12-03 60.18 60.25 59.13 59.34 0.0M
2021-12-02 59.34 59.90 59.20 59.69 0.0M
2021-12-01 59.37 60.20 59.37 60.13 0.0M
2021-11-30 57.98 59.23 57.98 58.78 0.0M
2021-11-29 59.45 59.80 59.03 59.08 0.0M
2021-11-26 59.35 59.80 58.54 58.54 0.0M
2021-11-25 61.97 62.08 61.85 62.05 0.0M
2021-11-24 61.96 62.30 61.78 61.88 0.0M
2021-11-23 61.64 62.12 61.27 61.68 0.0M
2021-11-22 62.13 62.24 61.73 62.07 0.0M
2021-11-19 62.82 62.90 61.29 61.77 0.0M
2021-11-18 63.10 63.33 62.54 62.69 0.0M
2021-11-17 63.31 63.46 63.19 63.19 0.0M
2021-11-16 63.40 63.40 63.08 63.14 0.0M
2021-11-15 62.53 63.31 62.53 63.31 0.0M
2021-11-12 62.98 62.98 62.69 62.92 0.0M
2021-11-11 62.73 63.05 62.72 62.87 0.0M
2021-11-10 62.54 62.74 62.27 62.65 0.0M
2021-11-09 62.51 62.78 62.20 62.31 0.0M
2021-11-08 62.72 63.01 62.59 62.80 0.0M
2021-11-05 62.44 63.24 62.44 62.93 0.0M
2021-11-04 63.74 63.74 62.39 62.52 0.0M
2021-11-03 62.85 63.26 62.76 63.17 0.3M
2021-11-02 62.93 63.04 62.75 63.04 0.0M
2021-11-01 62.54 63.27 62.54 63.17 0.0M
2021-10-29 61.81 62.47 61.81 62.47 0.0M
2021-10-28 62.28 62.28 61.70 62.08 0.0M
2021-10-27 62.46 62.46 62.00 62.19 0.0M
2021-10-26 62.08 62.60 62.00 62.55 0.0M
2021-10-25 61.82 62.16 61.80 62.06 0.0M
2021-10-22 61.70 62.03 61.53 61.78 0.0M
2021-10-21 61.34 61.80 61.13 61.61 0.0M
2021-10-20 61.42 61.70 61.22 61.62 0.0M
2021-10-19 61.18 61.63 61.07 61.63 0.0M
2021-10-18 61.53 61.68 61.19 61.30 0.0M
2021-10-15 61.17 61.70 61.16 61.46 0.0M
2021-10-14 60.40 60.90 60.36 60.73 0.0M
2021-10-13 60.37 60.49 59.93 60.13 0.0M
2021-10-12 59.81 60.65 59.80 60.65 0.0M
2021-10-11 60.57 60.74 60.43 60.59 0.0M
2021-10-08 60.27 60.51 60.10 60.40 0.0M
2021-10-07 59.80 60.50 59.58 60.38 0.1M
2021-10-06 59.22 59.35 58.50 59.23 0.1M
2021-10-05 58.27 59.59 58.15 59.59 0.3M
2021-10-04 57.97 58.77 57.87 58.07 0.0M
2021-10-01 57.39 58.40 57.37 58.31 0.0M
2021-09-30 58.77 58.77 58.44 58.48 0.0M
2021-09-29 57.89 58.43 57.89 58.43 0.0M
2021-09-28 58.96 58.96 57.78 57.78 0.0M
2021-09-27 58.39 58.90 58.27 58.85 0.0M
2021-09-24 57.57 57.98 57.57 57.86 0.0M
2021-09-23 57.67 58.02 57.58 57.98 0.0M
2021-09-22 56.55 57.21 56.54 57.21 0.0M
2021-09-21 55.77 56.45 55.77 55.98 0.0M
2021-09-20 56.58 56.70 55.40 55.53 0.0M
2021-09-17 58.66 58.70 57.85 57.89 0.0M
2021-09-16 58.16 58.51 58.16 58.27 0.0M
2021-09-15 57.84 58.20 57.73 57.82 0.0M
2021-09-14 58.33 58.39 57.97 57.99 0.0M
2021-09-13 58.13 58.44 58.12 58.38 0.0M
2021-09-10 58.14 58.41 57.70 57.75 0.0M
2021-09-09 57.75 58.30 57.40 58.08 0.0M
2021-09-08 58.03 58.46 57.70 58.03 0.0M
2021-09-07 58.84 58.92 58.62 58.68 0.0M
2021-09-06 58.59 59.02 58.59 58.91 0.0M
2021-09-03 58.71 58.84 58.42 58.53 0.0M
2021-09-02 58.80 58.92 58.60 58.87 0.0M
2021-09-01 58.57 59.17 58.57 58.78 0.0M
2021-08-31 58.42 58.59 58.08 58.38 0.0M
2021-08-30 58.78 58.78 58.36 58.53 0.0M
2021-08-27 58.58 58.84 58.38 58.84 0.0M
2021-08-26 58.78 59.02 58.68 58.73 0.0M
2021-08-25 58.69 59.14 58.69 59.14 0.0M
2021-08-24 58.78 58.83 58.30 58.71 0.0M
2021-08-23 58.65 58.79 58.49 58.64 0.0M
2021-08-20 57.98 58.26 57.73 58.26 0.0M
2021-08-19 58.14 58.42 57.70 58.02 0.0M
2021-08-18 58.91 59.22 58.67 59.20 0.0M
2021-08-17 58.97 59.02 58.73 58.94 0.0M
2021-08-16 59.38 59.54 59.07 59.27 0.1M
2021-08-13 59.76 60.18 59.76 59.84 0.0M
2021-08-12 59.79 59.90 59.70 59.71 0.0M
2021-08-11 59.41 59.70 59.16 59.69 0.0M
2021-08-10 58.92 59.20 58.89 59.19 0.0M
2021-08-09 58.87 59.17 58.67 59.02 0.0M
2021-08-06 58.06 58.90 58.06 58.86 0.0M
2021-08-05 57.64 58.03 57.64 57.97 0.0M
2021-08-04 57.44 57.66 57.09 57.63 0.5M
2021-08-03 56.78 57.42 56.78 57.13 0.0M
2021-08-02 57.05 57.58 56.85 56.92 0.0M
2021-07-30 57.16 57.27 56.88 56.90 0.0M
2021-07-29 56.97 57.59 56.91 57.42 0.0M
2021-07-28 56.96 57.04 56.67 56.78 0.0M
2021-07-27 56.83 56.84 56.34 56.79 0.0M
2021-07-26 56.32 57.10 55.92 57.08 0.0M
2021-07-23 56.30 56.74 56.30 56.56 0.0M
2021-07-22 56.30 56.74 56.01 56.08 0.0M
2021-07-21 54.68 55.86 54.49 55.86 0.0M
2021-07-20 54.31 54.53 53.50 54.34 0.1M
2021-07-19 54.91 54.96 53.54 53.74 0.0M
2021-07-16 56.28 56.34 55.42 55.68 0.1M
2021-07-15 56.38 56.45 56.02 56.10 0.0M
2021-07-14 56.38 56.68 56.38 56.42 0.0M
2021-07-13 56.96 57.03 56.41 56.55 0.0M
2021-07-12 56.65 56.84 55.91 56.83 0.0M
2021-07-09 55.36 56.55 55.36 56.55 0.1M
2021-07-08 56.06 56.06 55.05 55.32 0.1M
2021-07-07 56.65 56.89 56.42 56.72 0.1M
2021-07-06 57.36 57.42 56.44 56.65 0.2M
2021-07-05 56.78 57.66 56.73 57.59 0.1M
2021-07-02 57.08 57.22 56.69 56.76 0.0M
2021-07-01 56.98 57.18 56.62 57.12 0.0M
2021-06-30 57.00 57.00 56.19 56.50 0.0M
2021-06-29 57.08 57.50 57.08 57.10 0.0M
2021-06-28 57.56 57.79 56.93 56.93 0.0M
2021-06-25 57.64 57.81 57.50 57.79 0.0M
2021-06-24 57.19 57.55 57.13 57.49 0.0M
2021-06-23 57.30 57.50 56.89 56.89 0.0M
2021-06-22 57.42 57.42 57.00 57.20 0.0M
2021-06-21 56.40 57.32 56.26 57.24 0.0M
2021-06-18 58.12 58.12 56.90 57.01 0.0M
2021-06-17 58.59 58.98 58.44 58.46 0.1M
2021-06-16 58.73 58.73 57.97 58.15 0.0M
2021-06-15 58.15 58.27 58.04 58.27 0.0M
2021-06-14 58.31 58.32 58.04 58.13 0.0M
2021-06-11 57.53 58.04 57.45 58.04 0.0M
2021-06-10 57.58 58.23 57.58 57.74 0.0M
2021-06-09 58.24 58.24 57.47 57.65 0.0M
2021-06-08 58.25 58.68 58.07 58.22 0.0M
2021-06-07 58.40 58.67 58.31 58.57 0.0M
2021-06-04 58.63 58.63 58.26 58.34 0.0M
2021-06-03 58.43 58.68 58.22 58.61 0.0M
2021-06-02 58.41 58.57 58.25 58.52 0.0M
2021-06-01 58.07 58.50 58.07 58.36 0.0M
2021-05-31 58.30 58.30 57.85 57.85 0.0M
2021-05-28 58.08 58.41 58.08 58.27 0.0M
2021-05-27 56.97 57.98 56.97 57.83 0.0M
2021-05-26 57.50 57.56 56.59 57.10 0.0M
2021-05-25 57.58 57.85 57.54 57.54 0.0M
2021-05-24 57.58 57.66 57.40 57.60 0.0M
2021-05-21 57.08 57.50 56.89 57.49 0.0M
2021-05-20 56.95 57.13 56.44 57.13 0.0M
2021-05-19 56.78 57.24 55.99 56.57 0.1M
2021-05-18 57.71 57.80 57.30 57.42 0.0M
2021-05-17 57.48 57.51 57.01 57.24 0.0M
2021-05-14 56.87 57.48 56.87 57.44 0.0M
2021-05-13 55.90 56.53 55.50 56.51 0.0M
2021-05-12 56.28 56.84 56.15 56.74 0.0M
2021-05-11 56.85 56.85 56.18 56.37 0.1M
2021-05-10 57.05 57.44 57.04 57.44 0.0M
2021-05-07 56.60 56.96 56.18 56.76 0.2M
2021-05-06 56.39 56.52 56.17 56.51 0.0M
2021-05-05 55.82 56.37 55.66 56.37 0.0M
2021-05-04 56.23 56.38 55.19 55.19 0.0M
2021-05-03 55.83 56.23 55.58 56.14 0.1M
2021-04-30 55.90 56.10 55.82 55.86 0.0M
2021-04-29 55.87 56.37 55.87 56.03 0.0M
2021-04-28 55.57 55.80 55.43 55.77 0.0M
2021-04-27 54.73 55.19 54.54 55.19 0.0M
2021-04-26 54.23 55.00 54.09 54.88 0.0M
2021-04-23 53.97 54.24 53.73 54.24 0.0M
2021-04-22 54.19 54.31 53.85 54.16 0.0M
2021-04-21 54.58 54.84 53.78 54.19 0.0M
2021-04-20 55.80 55.80 54.32 54.32 0.0M
2021-04-19 55.89 56.15 55.60 55.94 0.0M
2021-04-16 55.30 55.77 55.30 55.77 0.0M
2021-04-15 55.51 55.51 55.14 55.14 0.0M
2021-04-14 55.33 55.51 55.05 55.51 0.0M
2021-04-13 55.72 55.88 55.11 55.41 0.0M
2021-04-12 55.28 55.74 55.20 55.61 0.1M
2021-04-09 55.62 55.73 55.31 55.55 0.0M
2021-04-08 56.00 56.03 55.40 55.65 0.0M
2021-04-07 55.47 55.91 55.47 55.82 0.0M
2021-04-06 55.70 56.10 55.54 55.54 0.0M
2021-04-01 54.89 55.37 54.89 55.28 0.0M
2021-03-31 55.37 55.60 55.01 55.01 0.0M
2021-03-30 55.00 55.56 55.00 55.56 0.0M
2021-03-29 54.62 54.83 54.35 54.48 0.3M
2021-03-26 54.91 55.20 54.75 54.98 0.1M
2021-03-25 54.19 54.61 53.91 54.55 0.1M
2021-03-24 53.57 54.62 53.44 54.62 0.1M
2021-03-23 53.99 54.33 53.83 54.17 0.1M
2021-03-22 53.97 54.63 53.79 54.31 0.4M
2021-03-19 54.97 55.17 54.45 54.66 0.0M
2021-03-18 55.11 55.79 54.96 55.57 0.0M
2021-03-17 54.71 54.98 54.52 54.66 0.0M
2021-03-16 54.91 55.03 54.48 54.70 0.0M
2021-03-15 55.07 55.20 54.36 54.51 0.0M
2021-03-12 54.52 54.93 54.39 54.93 0.0M
2021-03-11 54.92 54.92 54.20 54.57 0.0M
2021-03-10 54.73 55.26 54.73 54.84 0.0M
2021-03-09 55.09 55.15 54.54 54.96 0.0M
2021-03-08 54.12 55.25 54.12 55.18 0.1M
2021-03-05 53.43 54.27 53.06 53.60 0.1M
2021-03-04 53.93 54.00 53.39 53.73 0.0M
2021-03-03 53.67 54.18 53.52 53.96 0.2M
2021-03-02 52.81 53.59 52.74 53.29 0.0M
2021-03-01 52.72 53.07 52.72 52.87 0.0M
2021-02-26 52.19 52.88 51.95 52.06 0.0M
2021-02-25 53.28 53.61 53.15 53.15 0.0M
2021-02-24 52.24 52.97 52.16 52.87 0.0M
2021-02-23 52.41 52.41 51.70 52.32 0.0M
2021-02-22 51.63 52.23 51.36 52.11 0.1M
2021-02-19 51.28 51.99 51.13 51.90 0.1M
2021-02-18 51.85 51.85 51.00 51.14 0.0M
2021-02-17 52.12 52.20 51.72 51.82 0.0M
2021-02-16 52.06 52.20 51.79 52.20 0.0M
2021-02-15 51.26 51.94 51.25 51.83 0.0M
2021-02-12 50.24 50.66 49.95 50.66 0.0M
2021-02-11 50.49 50.49 50.06 50.36 0.0M
2021-02-10 50.38 50.71 50.11 50.40 0.1M
2021-02-09 49.90 50.12 49.82 50.10 0.0M
2021-02-08 50.19 50.40 49.90 50.11 0.0M
2021-02-05 49.69 50.27 49.65 49.88 0.2M
2021-02-04 48.96 49.85 48.67 49.71 0.0M
2021-02-03 49.41 49.41 48.67 48.77 0.1M
2021-02-02 47.70 48.55 47.70 48.47 0.0M
2021-02-01 47.21 47.60 47.05 47.35 0.0M
2021-01-29 47.14 47.35 46.82 46.83 0.0M
2021-01-28 47.29 47.98 46.54 47.98 0.0M
2021-01-27 48.30 48.56 47.50 47.77 0.0M
2021-01-26 48.12 48.77 48.12 48.52 0.0M
2021-01-25 49.33 49.33 47.80 47.87 0.0M
2021-01-22 49.16 49.21 48.75 48.96 0.0M
2021-01-21 49.98 50.12 49.66 49.67 0.1M
2021-01-20 49.69 49.82 49.47 49.68 0.0M
2021-01-19 50.18 50.18 49.43 49.50 0.0M
2021-01-18 49.50 49.83 49.47 49.83 0.0M
2021-01-15 50.24 50.39 49.42 49.73 0.0M
2021-01-14 50.17 50.40 50.02 50.27 0.0M
2021-01-13 50.01 50.15 49.82 49.93 0.0M
2021-01-12 50.21 50.35 50.04 50.19 0.1M
2021-01-11 49.90 50.29 49.56 49.81 0.0M
2021-01-08 50.63 50.63 50.06 50.14 0.0M
2021-01-07 50.17 50.52 49.76 50.30 0.3M
2021-01-06 48.64 50.27 48.52 50.13 0.1M
2021-01-05 47.90 48.48 47.77 48.06 0.0M
2021-01-04 48.44 49.04 47.94 48.13 0.1M