SPDR® MSCI Europe Materials UCITS ETF

SPSTP
🏛️ france →
300.20
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
2021-12-31 290.60 290.60 290.40 290.40 0.0M
2021-12-30 290.85 292.05 290.85 291.00 0.0M
2021-12-29 290.55 290.60 289.85 290.55 0.0M
2021-12-28 288.75 291.55 288.75 290.45 0.0M
2021-12-27 285.35 288.60 285.35 288.60 0.0M
2021-12-24 286.35 287.25 286.35 286.55 0.0M
2021-12-23 285.00 286.55 284.35 286.55 0.0M
2021-12-22 282.20 283.90 281.35 283.90 0.0M
2021-12-21 282.10 283.45 282.10 282.70 0.0M
2021-12-20 277.05 278.45 277.05 278.45 0.0M
2021-12-17 285.95 285.95 283.75 283.75 0.0M
2021-12-16 284.60 285.40 284.60 285.05 0.0M
2021-12-15 281.00 282.50 280.55 280.55 0.0M
2021-12-14 284.00 284.00 281.60 281.60 0.0M
2021-12-13 284.75 285.00 281.65 281.65 0.0M
2021-12-10 283.00 284.55 282.80 282.80 0.0M
2021-12-09 284.80 284.80 283.15 283.20 0.0M
2021-12-07 281.00 286.35 281.00 286.35 0.0M
2021-12-06 273.55 277.25 273.55 277.05 0.0M
2021-12-03 276.30 276.30 271.95 272.45 0.0M
2021-12-02 273.60 275.05 273.25 275.05 0.0M
2021-12-01 275.45 276.75 275.15 276.75 0.0M
2021-11-30 270.85 274.15 270.30 271.95 0.0M
2021-11-29 275.25 275.25 273.65 273.65 0.0M
2021-11-26 272.65 274.40 271.60 271.60 0.0M
2021-11-25 282.35 283.15 281.20 281.45 0.0M
2021-11-24 282.95 284.30 281.10 281.95 0.0M
2021-11-23 283.30 283.30 281.30 282.10 0.0M
2021-11-22 281.70 282.95 281.55 282.95 0.0M
2021-11-19 282.25 282.25 280.50 280.90 0.0M
2021-11-18 280.00 280.65 279.75 279.75 0.0M
2021-11-16 279.80 279.90 279.70 279.70 0.0M
2021-11-15 280.30 280.30 278.95 279.60 0.0M
2021-11-12 280.60 281.10 278.90 281.10 0.0M
2021-11-11 276.35 280.75 276.35 280.50 0.0M
2021-11-09 273.65 274.90 273.30 273.30 0.0M
2021-11-08 272.20 274.25 272.20 274.25 0.0M
2021-11-05 272.55 273.15 271.40 271.85 0.0M
2021-11-04 274.80 274.80 273.05 273.05 0.0M
2021-11-03 273.70 275.00 273.70 274.45 0.0M
2021-11-02 272.00 272.00 271.00 271.90 0.0M
2021-11-01 274.00 274.70 274.00 274.70 0.0M
2021-10-29 271.95 273.40 271.95 273.05 0.0M
2021-10-28 272.75 274.00 272.75 274.00 0.0M
2021-10-26 275.05 276.00 275.05 275.05 0.0M
2021-10-25 272.65 274.30 272.65 274.30 0.0M
2021-10-22 270.85 271.50 270.85 271.50 0.0M
2021-10-21 271.35 271.35 270.60 270.60 0.0M
2021-10-20 272.75 274.55 272.75 274.55 0.0M
2021-10-19 275.90 275.90 275.40 275.40 0.0M
2021-10-18 276.00 276.00 274.50 274.50 0.0M
2021-10-15 275.05 276.00 275.05 276.00 0.0M
2021-10-14 273.25 274.65 272.90 274.65 0.0M
2021-10-13 266.75 270.45 266.70 270.45 0.0M
2021-10-12 265.60 268.85 265.60 268.75 0.0M
2021-10-11 266.90 269.60 266.90 269.60 0.0M
2021-10-08 267.80 267.80 266.40 266.40 0.0M
2021-10-07 265.80 267.50 265.25 267.50 0.0M
2021-10-06 262.45 262.45 258.85 261.20 0.0M
2021-10-05 263.95 264.95 262.70 264.95 0.0M
2021-10-04 262.95 264.50 262.50 263.55 0.0M
2021-10-01 261.90 265.65 261.90 264.05 0.0M
2021-09-29 263.85 265.40 263.85 264.35 0.0M
2021-09-28 265.45 265.45 263.05 263.40 0.0M
2021-09-27 271.25 271.25 266.80 267.45 0.0M
2021-09-24 270.50 270.50 269.20 269.20 0.0M
2021-09-23 271.35 272.30 270.30 271.85 0.0M
2021-09-22 269.70 269.70 268.10 269.40 0.0M
2021-09-21 267.35 268.15 265.90 265.90 0.0M
2021-09-20 263.10 264.00 261.25 263.90 0.0M
2021-09-17 278.05 278.05 270.00 270.40 0.0M
2021-09-16 281.30 281.30 278.55 278.55 0.0M
2021-09-15 281.50 281.50 280.30 280.30 0.0M
2021-09-14 283.20 283.20 281.10 281.10 0.0M
2021-09-13 283.55 284.00 283.10 283.10 0.0M
2021-09-10 283.15 283.40 282.25 282.25 0.0M
2021-09-09 277.95 282.75 277.95 281.85 0.0M
2021-09-08 283.45 283.45 282.10 282.10 0.0M
2021-09-07 286.00 286.30 284.90 284.90 0.0M
2021-09-06 286.45 286.45 286.25 286.40 0.0M
2021-09-03 286.85 286.85 285.70 285.70 0.0M
2021-09-02 285.70 286.10 285.70 285.95 0.0M
2021-09-01 286.30 286.30 284.35 284.35 0.0M
2021-08-31 290.05 290.05 286.10 286.10 0.0M
2021-08-30 289.10 289.60 289.10 289.60 0.0M
2021-08-27 284.95 288.05 284.95 288.05 0.0M
2021-08-26 285.15 285.20 284.60 285.20 0.0M
2021-08-25 287.35 287.35 286.00 286.60 0.0M
2021-08-23 283.65 283.90 282.15 283.90 0.0M
2021-08-20 282.25 282.25 281.55 281.55 0.0M
2021-08-19 282.35 283.40 278.95 281.50 0.0M
2021-08-18 290.25 290.25 287.50 287.65 0.0M
2021-08-17 290.70 290.70 289.70 289.70 0.0M
2021-08-16 291.65 291.65 290.50 290.50 0.0M
2021-08-13 293.10 293.60 292.70 293.60 0.0M
2021-08-12 293.75 293.75 292.75 293.15 0.0M
2021-08-11 292.85 293.35 291.60 293.35 0.0M
2021-08-10 289.15 291.30 288.90 291.30 0.0M
2021-08-09 287.15 288.45 287.15 288.30 0.0M
2021-08-06 287.65 288.65 287.60 287.60 0.0M
2021-08-04 290.70 290.70 289.15 290.05 0.0M
2021-08-03 286.55 288.75 286.55 288.75 0.0M
2021-08-02 290.30 290.30 286.50 286.50 0.0M
2021-07-30 284.40 285.25 284.40 285.25 0.0M
2021-07-29 286.60 288.20 286.60 287.70 0.0M
2021-07-28 282.80 285.15 282.50 285.15 0.0M
2021-07-27 282.85 283.40 281.25 283.40 0.0M
2021-07-26 280.80 283.55 280.80 283.55 0.0M
2021-07-23 280.05 280.95 280.05 280.95 0.0M
2021-07-22 277.95 278.20 277.60 277.60 0.0M
2021-07-21 273.50 277.90 273.50 277.35 0.0M
2021-07-20 271.85 273.20 270.35 272.50 0.0M
2021-07-19 273.85 273.85 267.80 269.70 0.0M
2021-07-16 280.45 280.45 275.40 276.80 0.0M
2021-07-15 281.40 281.40 280.40 281.15 0.0M
2021-07-14 279.65 281.40 279.65 280.65 0.0M
2021-07-13 280.80 281.30 279.50 280.00 0.0M
2021-07-12 279.75 279.90 277.00 279.90 0.0M
2021-07-09 273.55 279.80 273.55 279.40 0.0M
2021-07-08 275.25 275.25 270.00 272.45 0.0M
2021-07-07 275.70 277.90 275.70 277.90 0.0M
2021-07-06 276.85 277.65 273.00 273.00 0.0M
2021-07-05 277.25 277.25 276.50 277.15 0.0M
2021-07-02 275.00 275.85 274.15 275.20 0.0M
2021-06-30 275.65 275.65 273.05 273.05 0.0M
2021-06-29 274.35 275.40 273.95 275.20 0.0M
2021-06-28 275.50 275.50 273.35 273.35 0.0M
2021-06-25 275.70 276.65 275.20 275.90 0.0M
2021-06-24 272.60 274.50 272.60 274.50 0.0M
2021-06-23 274.60 274.60 271.65 271.65 0.0M
2021-06-22 270.60 272.35 270.60 272.35 0.0M
2021-06-21 263.60 269.60 262.95 269.60 0.0M
2021-06-18 270.30 270.80 265.70 265.70 0.0M
2021-06-17 272.50 273.05 271.00 271.00 0.0M
2021-06-16 275.40 275.40 272.75 274.35 0.0M
2021-06-15 276.85 276.85 273.50 273.50 0.0M
2021-06-14 278.05 278.50 275.80 276.00 0.0M
2021-06-11 275.70 278.10 275.70 276.90 0.0M
2021-06-10 274.40 275.95 273.90 273.90 0.0M
2021-06-09 275.60 275.60 273.40 273.40 0.0M
2021-06-08 275.40 276.50 273.75 275.95 0.0M
2021-06-07 276.50 277.70 275.60 275.60 0.0M
2021-06-04 276.00 277.35 275.60 276.90 0.0M
2021-06-03 277.45 277.45 274.60 275.55 0.0M
2021-06-02 277.25 277.40 276.80 277.40 0.0M
2021-06-01 274.15 277.65 274.15 276.30 0.0M
2021-05-31 272.90 273.65 271.95 271.95 0.0M
2021-05-28 272.30 272.90 272.10 272.10 0.0M
2021-05-27 269.65 272.75 269.65 271.55 0.0M
2021-05-26 269.25 269.25 268.15 268.55 0.0M
2021-05-25 271.50 271.50 268.10 268.10 0.0M
2021-05-24 270.05 271.25 269.35 271.25 0.0M
2021-05-21 269.60 270.10 269.05 270.10 0.0M
2021-05-20 269.65 269.65 268.00 269.65 0.0M
2021-05-19 270.40 270.40 267.85 268.20 0.0M
2021-05-18 278.55 278.55 275.05 275.05 0.0M
2021-05-17 275.30 275.50 272.90 275.20 0.0M
2021-05-14 273.60 273.80 273.60 273.80 0.0M
2021-05-13 272.20 275.70 270.85 273.50 0.0M
2021-05-12 277.75 279.65 276.90 277.80 0.0M
2021-05-11 278.95 278.95 274.70 277.35 0.0M
2021-05-10 282.65 284.05 281.95 282.55 0.0M
2021-05-07 279.00 280.55 278.25 279.50 0.0M
2021-05-06 277.75 277.80 275.50 277.80 0.0M
2021-05-05 270.70 277.00 270.70 277.00 0.0M
2021-05-04 269.60 269.60 266.65 266.65 0.0M
2021-05-03 267.25 269.05 267.25 269.05 0.0M
2021-04-30 269.65 269.65 266.40 266.40 0.0M
2021-04-29 271.60 271.60 269.25 269.45 0.0M
2021-04-28 270.95 271.30 270.40 270.40 0.0M
2021-04-27 272.70 272.70 269.90 270.95 0.0M
2021-04-26 270.35 272.20 269.70 271.80 0.0M
2021-04-23 267.00 269.00 267.00 269.00 0.0M
2021-04-22 269.00 269.00 267.10 267.25 0.0M
2021-04-21 266.40 267.25 266.40 267.25 0.0M
2021-04-20 270.50 270.50 265.50 265.50 0.0M
2021-04-19 271.50 271.95 270.40 270.40 0.0M
2021-04-16 268.25 270.50 268.25 270.50 0.0M
2021-04-15 266.80 267.45 266.80 267.45 0.0M
2021-04-14 264.00 265.25 263.05 265.25 0.0M
2021-04-13 264.15 264.30 263.20 263.25 0.0M
2021-04-12 263.20 264.50 262.40 262.40 0.0M
2021-04-09 263.95 265.20 263.15 264.35 0.0M
2021-04-08 265.00 265.00 263.40 263.70 0.0M
2021-04-07 263.70 264.00 263.00 263.00 0.0M
2021-04-06 264.30 264.80 263.10 263.10 0.0M
2021-04-01 258.70 260.80 258.70 260.10 0.0M
2021-03-31 261.10 261.30 259.55 259.55 0.0M
2021-03-29 257.85 258.85 257.85 257.90 0.0M
2021-03-26 255.45 257.30 254.85 257.30 0.0M
2021-03-25 251.60 254.05 251.60 252.70 0.0M
2021-03-23 252.10 252.60 251.50 251.75 0.0M
2021-03-22 252.00 253.80 252.00 252.95 0.0M
2021-03-19 255.20 256.05 253.40 253.60 0.0M
2021-03-17 256.00 256.00 253.85 253.85 0.0M
2021-03-16 255.25 256.50 255.25 256.50 0.0M
2021-03-15 258.85 259.25 255.40 255.40 0.0M
2021-03-12 257.50 258.40 257.25 258.40 0.0M
2021-03-11 259.00 259.00 258.60 258.95 0.0M
2021-03-10 254.25 256.75 254.25 256.25 0.0M
2021-03-09 255.80 256.95 255.80 256.30 0.0M
2021-03-08 254.35 258.90 254.35 258.90 0.0M
2021-03-05 252.00 254.05 251.30 251.30 0.0M
2021-03-04 255.80 255.80 253.60 254.05 0.0M
2021-03-03 257.90 257.90 254.25 256.75 0.0M
2021-03-02 252.10 257.45 252.10 255.75 0.0M
2021-03-01 252.20 253.05 251.80 253.05 0.0M
2021-02-26 248.70 251.50 247.50 247.50 0.0M
2021-02-25 256.85 256.85 254.00 254.00 0.0M
2021-02-24 252.85 254.60 252.85 254.35 0.0M
2021-02-23 255.45 255.45 251.25 251.85 0.0M
2021-02-22 253.75 253.75 253.25 253.45 0.0M
2021-02-19 250.50 253.70 250.50 253.70 0.0M
2021-02-18 253.05 254.50 249.95 250.25 0.0M
2021-02-17 254.05 254.05 251.45 251.45 0.0M
2021-02-16 254.40 255.00 254.00 254.15 0.0M
2021-02-15 250.45 252.45 250.45 252.45 0.0M
2021-02-12 245.50 247.45 244.85 247.45 0.0M
2021-02-11 246.50 246.50 246.40 246.50 0.0M
2021-02-10 246.15 247.55 246.10 246.10 0.0M
2021-02-09 245.15 245.15 243.30 244.50 0.0M
2021-02-08 243.30 244.85 243.30 244.85 0.0M
2021-02-05 240.80 241.50 240.55 241.45 0.0M
2021-02-04 241.10 241.35 241.10 241.20 0.0M
2021-02-02 240.55 240.70 238.60 240.00 0.0M
2021-02-01 238.20 241.40 238.20 239.45 0.0M
2021-01-29 234.40 236.15 234.40 235.45 0.0M
2021-01-28 233.15 239.50 233.15 238.80 0.0M
2021-01-27 239.80 239.80 234.65 237.10 0.0M
2021-01-26 240.30 242.20 240.30 242.20 0.0M
2021-01-25 245.35 245.35 240.05 240.05 0.0M
2021-01-22 243.25 243.25 241.70 242.85 0.0M
2021-01-21 247.65 248.30 245.80 245.80 0.0M
2021-01-20 244.35 245.90 244.35 245.70 0.0M
2021-01-19 247.25 247.25 242.65 242.65 0.0M
2021-01-18 243.20 245.35 243.20 245.15 0.0M
2021-01-15 247.15 247.15 242.65 244.15 0.0M
2021-01-14 248.25 249.25 248.25 249.25 0.0M
2021-01-13 247.80 249.40 247.15 247.15 0.0M
2021-01-12 249.25 249.65 247.90 247.90 0.0M
2021-01-11 249.75 249.75 247.05 247.40 0.0M
2021-01-08 251.20 251.20 249.70 249.75 0.0M
2021-01-07 247.85 249.20 247.85 248.80 0.0M
2021-01-06 240.75 245.65 240.45 245.65 0.0M
2021-01-05 240.00 240.00 237.00 238.50 0.0M
2021-01-04 237.20 240.75 237.20 238.90 0.0M