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
2024-12-31 288.55 289.00 288.55 290.00 0.0M
2024-12-30 288.20 288.95 286.85 287.25 0.0M
2024-12-27 287.55 290.10 285.95 290.10 0.0M
2024-12-24 284.95 290.55 284.95 289.35 0.0M
2024-12-23 286.85 286.85 286.85 287.70 0.0M
2024-12-20 285.95 288.45 285.30 288.45 0.0M
2024-12-19 289.95 290.00 288.60 288.95 0.0M
2024-12-18 295.85 295.85 294.50 294.10 0.0M
2024-12-17 295.00 296.45 294.80 296.05 0.0M
2024-12-16 299.15 299.15 296.60 297.75 0.0M
2024-12-13 301.80 302.15 301.50 299.15 0.0M
2024-12-12 307.15 307.15 303.55 303.55 0.0M
2024-12-11 302.90 306.30 302.90 306.30 0.0M
2024-12-10 303.95 305.00 303.75 305.00 0.0M
2024-12-09 303.80 306.70 303.80 305.80 0.0M
2024-12-06 301.50 301.95 301.10 301.55 0.0M
2024-12-05 301.40 302.55 301.40 302.45 0.0M
2024-12-04 301.85 301.95 301.25 302.10 0.0M
2024-12-03 301.90 302.65 301.90 302.85 0.0M
2024-12-02 297.00 300.90 297.00 300.90 0.0M
2024-11-29 295.70 297.40 295.30 297.40 0.0M
2024-11-28 295.55 295.55 295.55 294.85 0.0M
2024-11-27 295.95 295.95 294.05 294.35 0.0M
2024-11-26 297.95 297.95 294.90 295.45 0.0M
2024-11-25 301.30 301.30 299.65 300.40 0.0M
2024-11-22 298.35 299.80 296.50 299.35 0.0M
2024-11-21 296.65 296.65 296.00 297.05 0.0M
2024-11-20 297.65 297.85 296.25 296.40 0.0M
2024-11-19 298.15 298.15 293.95 295.75 0.0M
2024-11-18 296.10 296.10 295.60 295.60 0.0M
2024-11-15 293.40 296.85 293.40 295.25 0.1M
2024-11-14 293.15 295.45 293.15 295.20 0.0M
2024-11-13 295.90 296.70 294.45 295.10 0.0M
2024-11-12 300.30 301.10 295.00 294.45 0.0M
2024-11-11 305.10 305.80 304.25 303.70 0.0M
2024-11-08 307.20 307.20 302.70 302.20 0.0M
2024-11-07 305.55 305.55 305.55 309.35 0.0M
2024-11-06 306.70 306.70 306.70 302.85 0.0M
2024-11-05 305.90 306.00 304.30 305.30 0.0M
2024-11-04 306.45 306.45 305.45 304.75 0.0M
2024-11-01 303.65 304.10 303.65 305.80 0.0M
2024-10-31 305.20 305.20 302.70 302.95 0.0M
2024-10-30 308.30 308.30 306.50 306.00 0.0M
2024-10-29 311.25 313.70 310.10 310.35 0.0M
2024-10-28 311.15 311.65 309.55 311.65 0.0M
2024-10-25 307.20 308.15 307.05 308.85 0.0M
2024-10-24 308.90 308.90 308.90 306.85 0.0M
2024-10-23 309.95 310.25 308.80 308.00 0.0M
2024-10-22 311.65 311.65 308.70 311.20 0.0M
2024-10-21 313.85 313.90 313.60 311.15 0.0M
2024-10-18 312.45 314.00 312.45 313.65 0.0M
2024-10-17 309.00 311.85 308.95 311.85 0.0M
2024-10-16 312.25 313.35 311.55 311.50 0.0M
2024-10-15 315.45 315.45 313.15 312.80 0.0M
2024-10-14 316.55 316.55 315.95 316.20 0.0M
2024-10-11 315.30 316.25 314.95 316.35 0.0M
2024-10-10 316.55 316.55 316.55 315.15 0.0M
2024-10-09 314.65 314.65 314.30 315.65 0.0M
2024-10-08 314.30 314.40 314.30 313.85 0.0M
2024-10-07 320.45 320.45 318.80 320.15 0.0M
2024-10-04 318.85 320.70 318.85 319.90 0.0M
2024-10-03 322.40 322.40 318.80 318.80 0.0M
2024-10-02 324.35 324.35 324.35 323.55 0.0M
2024-10-01 325.05 325.55 324.45 323.00 0.0M
2024-09-30 326.70 327.55 323.55 324.25 0.0M
2024-09-27 324.30 325.90 324.30 325.60 0.0M
2024-09-26 320.25 320.25 319.80 321.95 0.0M
2024-09-25 314.45 316.05 314.45 316.05 0.0M
2024-09-24 314.85 315.20 314.05 314.30 0.0M
2024-09-23 304.65 308.40 304.65 308.10 0.0M
2024-09-20 309.90 309.90 305.45 305.45 0.0M
2024-09-19 309.30 312.60 309.30 311.55 0.0M
2024-09-18 305.95 305.95 304.70 305.10 0.0M
2024-09-17 305.65 307.00 305.65 306.75 0.0M
2024-09-16 303.15 304.70 303.15 304.10 0.0M
2024-09-13 302.00 304.70 302.00 304.70 0.0M
2024-09-12 302.20 302.20 300.00 301.25 0.0M
2024-09-11 300.55 300.55 299.60 298.60 0.0M
2024-09-10 298.30 300.60 297.55 298.30 0.0M
2024-09-09 297.70 298.60 297.70 298.85 0.0M
2024-09-06 298.45 298.45 297.90 295.20 0.0M
2024-09-05 299.40 300.60 298.95 298.95 0.0M
2024-09-04 301.50 302.15 301.50 301.70 0.0M
2024-09-03 307.95 307.95 303.50 303.75 0.0M
2024-09-02 307.35 307.35 307.00 308.55 0.0M
2024-08-30 309.95 310.30 309.95 308.95 0.0M
2024-08-29 307.15 307.15 307.15 308.55 0.0M
2024-08-28 305.30 306.25 305.30 306.00 0.0M
2024-08-27 305.85 305.85 305.85 305.60 0.0M
2024-08-26 303.45 303.85 303.45 304.65 0.0M
2024-08-23 302.45 303.25 302.45 303.70 0.0M
2024-08-22 301.40 301.40 301.40 301.15 0.0M
2024-08-21 301.30 301.85 301.10 302.20 0.0M
2024-08-20 300.25 300.50 299.60 299.40 0.0M
2024-08-19 297.10 300.65 297.10 300.20 0.0M
2024-08-16 296.50 297.15 296.50 296.95 0.0M
2024-08-15 293.30 293.30 292.95 295.90 0.0M
2024-08-14 293.30 293.30 291.55 292.35 0.0M
2024-08-13 294.00 294.30 292.35 293.45 0.0M
2024-08-12 294.50 295.20 293.45 293.25 0.0M
2024-08-09 294.60 296.55 293.60 293.60 0.0M
2024-08-08 290.25 291.80 290.25 292.40 0.0M
2024-08-07 289.95 292.00 289.95 293.45 0.0M
2024-08-06 292.10 292.10 287.20 288.30 0.0M
2024-08-05 288.80 289.15 288.10 289.85 0.0M
2024-08-02 301.55 301.55 296.25 295.75 0.0M
2024-08-01 308.05 308.10 305.55 303.90 0.0M
2024-07-31 307.70 308.65 307.70 308.50 0.0M
2024-07-30 303.65 305.15 303.65 305.00 0.0M
2024-07-29 307.90 307.90 304.75 304.85 0.0M
2024-07-26 304.90 306.90 304.80 306.90 0.0M
2024-07-25 303.10 305.05 301.25 304.95 0.0M
2024-07-24 303.55 304.85 303.55 305.95 0.0M
2024-07-23 304.55 305.10 304.55 305.10 0.0M
2024-07-22 305.75 308.45 305.75 307.60 0.0M
2024-07-19 306.45 306.45 305.45 304.35 0.0M
2024-07-18 309.95 310.45 309.95 309.05 0.0M
2024-07-17 307.25 309.95 307.25 309.45 0.0M
2024-07-16 308.00 308.30 307.15 308.85 0.0M
2024-07-15 313.70 313.70 310.50 310.35 0.0M
2024-07-12 313.05 316.10 312.70 315.35 0.0M
2024-07-11 311.40 313.05 311.40 312.80 0.0M
2024-07-10 309.80 310.20 309.80 310.55 0.0M
2024-07-09 311.70 312.35 310.20 309.30 0.0M
2024-07-08 311.10 311.10 311.10 311.90 0.0M
2024-07-05 314.10 314.50 311.35 312.05 0.0M
2024-07-04 312.40 312.40 312.40 313.95 0.0M
2024-07-03 310.15 311.35 310.15 311.95 0.0M
2024-07-02 307.00 307.55 305.60 307.40 0.0M
2024-07-01 310.75 310.75 309.50 309.00 0.0M
2024-06-28 311.00 311.30 309.80 308.55 0.0M
2024-06-27 311.35 311.35 310.50 310.50 0.0M
2024-06-26 314.20 314.20 311.40 311.75 0.0M
2024-06-25 312.70 313.10 312.70 312.85 0.0M
2024-06-24 309.20 313.70 309.20 313.30 0.0M
2024-06-21 313.15 313.15 309.70 310.40 0.0M
2024-06-20 312.15 314.15 312.15 314.55 0.0M
2024-06-19 310.05 310.85 310.05 310.70 0.0M
2024-06-18 308.50 309.80 308.50 309.65 0.0M
2024-06-17 305.85 305.85 304.50 305.85 0.0M
2024-06-14 310.65 310.65 306.10 306.70 0.0M
2024-06-13 313.00 313.00 310.15 310.45 0.0M
2024-06-12 313.60 315.55 313.50 314.85 0.0M
2024-06-11 314.90 314.90 311.30 312.90 0.0M
2024-06-10 314.45 315.35 313.85 315.50 0.0M
2024-06-07 316.50 316.50 314.95 315.05 0.0M
2024-06-06 316.80 316.80 315.25 316.15 0.0M
2024-06-05 315.25 315.30 314.50 314.80 0.0M
2024-06-04 316.50 316.50 313.65 314.55 0.0M
2024-06-03 320.40 320.40 317.40 317.85 0.0M
2024-05-31 319.30 319.30 317.85 317.80 0.0M
2024-05-30 314.55 317.75 314.55 318.75 0.0M
2024-05-29 319.65 319.65 316.50 316.65 0.0M
2024-05-28 325.05 325.05 320.80 321.25 0.0M
2024-05-27 321.90 323.20 321.20 323.35 0.0M
2024-05-24 320.35 322.25 320.35 322.25 0.0M
2024-05-23 322.45 323.05 321.60 322.15 0.0M
2024-05-22 324.70 324.70 322.85 322.30 0.0M
2024-05-21 325.55 325.75 324.85 325.60 0.0M
2024-05-20 324.55 326.25 324.55 325.45 0.0M
2024-05-17 322.45 324.30 321.05 324.25 0.0M
2024-05-16 323.20 323.20 322.20 322.20 0.0M
2024-05-15 322.65 323.80 322.10 322.70 0.0M
2024-05-14 319.70 320.85 318.85 321.25 0.0M
2024-05-13 321.10 321.10 320.35 320.35 0.0M
2024-05-10 321.95 322.90 321.95 321.95 0.0M
2024-05-09 317.85 320.10 317.85 319.55 0.0M
2024-05-08 318.60 318.60 317.30 317.45 0.0M
2024-05-07 317.05 318.70 316.85 318.45 0.0M
2024-05-06 314.25 316.05 314.25 315.65 0.0M
2024-05-03 312.30 316.30 312.30 313.60 0.0M
2024-05-02 311.15 311.30 310.65 311.05 0.0M
2024-04-30 314.25 314.25 311.60 310.85 0.0M
2024-04-29 314.55 314.70 314.55 314.00 0.0M
2024-04-26 310.55 312.55 309.25 312.25 0.0M
2024-04-25 309.60 310.00 306.90 307.70 0.0M
2024-04-24 309.50 309.50 308.25 308.25 0.0M
2024-04-23 308.15 308.15 306.95 307.75 0.0M
2024-04-22 309.25 309.25 308.05 308.15 0.0M
2024-04-19 305.15 308.40 305.15 308.30 0.0M
2024-04-18 308.25 308.45 307.00 308.55 0.0M
2024-04-17 308.25 310.30 308.25 308.40 0.0M
2024-04-16 306.30 307.25 305.80 306.00 0.0M
2024-04-15 313.35 313.35 313.10 311.65 0.0M
2024-04-12 314.15 314.95 312.95 312.55 0.0M
2024-04-11 312.50 312.50 310.20 310.35 0.0M
2024-04-10 313.40 313.60 309.90 310.55 0.0M
2024-04-09 312.00 313.20 312.00 312.00 0.0M
2024-04-08 310.30 312.05 310.10 311.80 0.0M
2024-04-05 308.50 309.45 308.35 309.30 0.0M
2024-04-04 311.75 312.20 311.70 311.90 0.0M
2024-04-03 309.00 310.40 307.90 310.85 0.0M
2024-04-02 309.20 312.00 307.60 308.95 0.0M
2024-03-28 308.75 309.05 308.30 309.40 0.0M
2024-03-27 306.75 307.60 306.00 307.25 0.0M
2024-03-26 306.00 307.10 306.00 307.10 0.0M
2024-03-25 307.75 307.75 306.80 307.35 0.0M
2024-03-22 305.30 306.90 305.30 307.10 0.0M
2024-03-21 308.45 308.45 306.90 307.20 0.0M
2024-03-20 301.80 304.55 301.80 303.80 0.0M
2024-03-19 299.90 300.40 299.15 301.95 0.0M
2024-03-18 300.25 300.30 299.25 300.25 0.0M
2024-03-15 300.40 301.00 299.30 300.15 0.0M
2024-03-14 301.10 301.10 299.50 299.50 0.0M
2024-03-13 298.40 301.15 298.40 300.85 0.0M
2024-03-12 297.10 298.85 296.50 298.55 0.0M
2024-03-11 293.95 294.15 293.30 295.25 0.0M
2024-03-08 296.00 296.75 295.25 296.55 0.0M
2024-03-07 290.15 296.85 290.15 296.20 0.0M
2024-03-06 289.15 291.45 289.15 290.35 0.0M
2024-03-05 288.40 289.50 287.15 288.60 0.0M
2024-03-04 290.65 290.65 290.65 289.25 0.0M
2024-03-01 289.25 290.70 289.25 290.65 0.0M
2024-02-29 288.70 288.70 288.55 288.60 0.0M
2024-02-28 286.75 286.75 285.05 285.90 0.0M
2024-02-27 287.25 288.05 287.25 287.60 0.0M
2024-02-26 287.75 287.75 286.95 286.20 0.0M
2024-02-23 288.70 288.70 288.15 288.15 0.0M
2024-02-22 288.65 288.65 286.35 286.80 0.0M
2024-02-21 285.80 287.10 284.40 286.40 0.0M
2024-02-20 286.00 288.00 286.00 287.15 0.0M
2024-02-19 285.80 285.80 284.65 285.75 0.0M
2024-02-16 284.95 286.30 284.95 286.75 0.0M
2024-02-15 280.70 282.50 280.70 282.40 0.0M
2024-02-14 278.70 279.95 278.25 279.70 0.0M
2024-02-13 281.35 281.35 280.00 278.45 0.0M
2024-02-12 278.65 281.20 278.65 280.90 0.0M
2024-02-09 280.50 280.50 277.65 277.70 0.0M
2024-02-08 282.90 283.30 282.60 280.35 0.0M
2024-02-07 284.35 284.35 281.90 282.10 0.0M
2024-02-06 282.35 282.35 280.05 283.45 0.0M
2024-02-05 282.50 283.85 279.55 280.60 0.0M
2024-02-02 286.85 286.85 286.10 283.55 0.0M
2024-02-01 284.60 285.85 284.60 285.20 0.0M
2024-01-31 287.95 287.95 286.95 287.10 0.0M
2024-01-30 289.10 289.10 286.40 286.45 0.0M
2024-01-29 286.20 288.60 286.20 288.35 0.0M
2024-01-26 283.85 286.00 283.85 287.05 0.0M
2024-01-25 282.15 283.30 281.80 283.75 0.0M
2024-01-24 280.35 281.25 280.35 281.10 0.0M
2024-01-23 278.00 278.00 276.95 276.80 0.0M
2024-01-22 277.80 277.80 275.45 276.00 0.0M
2024-01-19 281.50 281.50 276.50 276.50 0.0M
2024-01-18 278.90 278.90 278.90 279.35 0.0M
2024-01-17 278.30 278.45 278.00 278.20 0.0M
2024-01-16 282.00 283.15 282.00 283.25 0.0M
2024-01-15 286.60 286.60 286.60 284.25 0.0M
2024-01-12 285.95 287.00 285.60 285.90 0.0M
2024-01-11 287.70 288.25 286.20 283.50 0.0M
2024-01-10 286.05 286.70 285.15 285.20 0.0M
2024-01-09 288.85 288.85 287.15 287.65 0.0M
2024-01-08 288.85 289.60 288.85 289.60 0.0M
2024-01-05 288.15 288.75 286.30 289.70 0.0M
2024-01-04 291.30 291.30 290.45 290.65 0.0M
2024-01-03 295.00 295.00 289.95 289.95 0.0M
2024-01-02 299.80 299.80 297.90 296.30 0.0M