SPDR® MSCI Europe Communication Services UCITS ETF

SPSTT
🏛️ france →
77.19
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 58.46 58.46 58.44 58.44 0.0M
2021-12-30 58.36 58.60 58.36 58.60 0.0M
2021-12-29 58.95 58.95 58.40 58.40 0.0M
2021-12-28 58.30 58.78 58.30 58.78 0.0M
2021-12-27 57.96 58.24 57.96 58.24 0.0M
2021-12-24 57.99 58.09 57.99 58.09 0.0M
2021-12-23 57.73 57.98 57.73 57.98 0.0M
2021-12-22 57.37 57.58 57.33 57.58 0.0M
2021-12-21 56.96 57.31 56.96 57.31 0.0M
2021-12-20 56.38 56.56 56.17 56.41 0.0M
2021-12-17 56.84 57.25 56.84 57.25 0.0M
2021-12-16 57.25 57.25 56.86 56.96 0.0M
2021-12-14 57.40 57.50 57.32 57.32 0.0M
2021-12-13 57.33 57.72 57.28 57.28 0.0M
2021-12-10 57.13 57.34 57.13 57.34 0.0M
2021-12-09 57.53 57.53 57.36 57.36 0.0M
2021-12-08 57.50 57.68 57.48 57.48 0.0M
2021-12-07 57.48 57.84 57.48 57.71 0.0M
2021-12-06 56.66 57.12 56.66 57.12 0.0M
2021-12-03 56.87 56.87 56.19 56.19 0.0M
2021-12-02 57.07 57.07 56.57 56.61 0.0M
2021-12-01 57.17 57.74 57.17 57.74 0.0M
2021-11-30 57.28 57.28 56.79 56.79 0.0M
2021-11-29 57.78 57.79 57.64 57.64 0.0M
2021-11-26 57.63 57.85 57.31 57.31 0.0M
2021-11-25 59.26 59.36 59.14 59.14 0.0M
2021-11-24 58.95 59.36 58.95 59.36 0.0M
2021-11-22 59.00 59.56 59.00 59.45 0.0M
2021-11-19 58.51 58.51 58.24 58.24 0.0M
2021-11-18 58.70 58.70 58.48 58.48 0.0M
2021-11-17 58.66 58.74 58.63 58.74 0.0M
2021-11-16 59.28 59.28 58.91 58.91 0.0M
2021-11-15 58.98 59.06 58.80 58.80 0.0M
2021-11-12 58.82 59.05 58.82 59.00 0.0M
2021-11-11 58.42 58.66 58.42 58.66 0.0M
2021-11-10 57.79 58.40 57.69 58.38 0.0M
2021-11-09 57.37 57.92 57.32 57.66 0.0M
2021-11-08 57.53 57.53 57.28 57.28 0.0M
2021-11-05 57.05 57.76 57.01 57.57 0.0M
2021-11-04 56.64 57.13 56.45 56.99 0.0M
2021-11-03 56.33 56.51 56.10 56.33 0.2M
2021-11-02 56.52 56.76 56.52 56.52 0.0M
2021-11-01 56.07 56.87 56.07 56.77 0.0M
2021-10-29 56.09 56.34 56.02 56.26 0.0M
2021-10-27 57.23 57.23 57.03 57.03 0.0M
2021-10-26 56.93 57.37 56.93 57.35 0.0M
2021-10-25 57.14 57.18 56.95 56.97 0.0M
2021-10-22 57.22 57.22 57.18 57.18 0.0M
2021-10-21 57.37 57.53 57.34 57.34 0.0M
2021-10-20 57.04 57.61 57.04 57.56 0.0M
2021-10-19 57.11 57.11 57.07 57.07 0.0M
2021-10-18 57.33 57.43 56.96 57.07 0.1M
2021-10-15 57.60 57.60 57.27 57.42 0.0M
2021-10-14 57.34 57.56 57.34 57.56 0.0M
2021-10-13 56.81 57.16 56.81 57.16 0.0M
2021-10-12 56.56 57.23 56.56 57.23 0.0M
2021-10-11 57.29 57.29 57.17 57.24 0.0M
2021-10-08 57.54 57.54 57.42 57.42 0.0M
2021-10-07 57.69 57.75 57.69 57.75 0.0M
2021-10-06 57.67 57.67 57.14 57.14 0.0M
2021-10-05 58.09 58.52 58.09 58.52 0.0M
2021-10-04 57.53 58.12 57.53 58.02 0.0M
2021-10-01 57.21 58.00 57.21 58.00 0.0M
2021-09-30 58.45 58.45 57.89 57.89 0.0M
2021-09-29 57.85 58.03 57.85 58.03 0.0M
2021-09-28 58.64 58.64 57.78 57.78 0.0M
2021-09-27 58.73 59.02 58.65 58.65 0.0M
2021-09-24 58.83 58.83 58.70 58.70 0.0M
2021-09-23 59.06 59.15 59.04 59.04 0.0M
2021-09-22 58.69 58.91 58.54 58.79 0.0M
2021-09-21 57.88 58.84 57.48 58.56 0.0M
2021-09-20 57.68 57.70 57.42 57.65 0.0M
2021-09-17 58.80 58.80 58.41 58.41 0.0M
2021-09-16 58.46 58.46 58.39 58.39 0.0M
2021-09-15 58.47 58.50 58.21 58.21 0.0M
2021-09-14 59.04 59.04 58.67 58.67 0.0M
2021-09-13 59.11 59.41 58.99 58.99 0.0M
2021-09-10 59.66 59.66 58.98 58.98 0.0M
2021-09-09 59.67 59.82 59.67 59.68 0.0M
2021-09-08 59.69 60.08 59.69 60.02 0.0M
2021-09-07 60.61 60.61 60.03 60.13 0.0M
2021-09-06 59.74 60.18 59.74 60.18 0.0M
2021-09-03 60.17 60.17 59.56 59.73 0.0M
2021-09-02 60.37 60.37 60.20 60.20 0.0M
2021-09-01 60.33 60.33 60.33 60.33 0.0M
2021-08-31 60.80 60.80 60.01 60.01 0.0M
2021-08-30 60.84 60.84 60.78 60.78 0.0M
2021-08-27 60.57 60.88 60.57 60.88 0.0M
2021-08-26 60.83 60.83 60.69 60.69 0.0M
2021-08-25 60.85 61.03 60.85 60.92 0.0M
2021-08-24 60.95 60.95 60.51 60.81 0.0M
2021-08-23 60.98 60.98 60.89 60.89 0.0M
2021-08-20 60.26 60.71 60.26 60.71 0.0M
2021-08-19 60.31 60.31 60.30 60.30 0.0M
2021-08-18 60.68 60.96 60.68 60.96 0.0M
2021-08-17 60.09 60.74 60.09 60.60 0.0M
2021-08-16 60.26 60.34 60.26 60.34 0.0M
2021-08-13 60.36 60.56 60.36 60.56 0.0M
2021-08-12 60.17 60.68 60.17 60.42 0.0M
2021-08-11 59.88 60.00 59.83 59.94 0.0M
2021-08-10 59.42 59.89 59.42 59.75 0.0M
2021-08-09 59.25 59.42 59.25 59.42 0.0M
2021-08-06 59.09 59.22 59.09 59.22 0.0M
2021-08-05 58.90 59.14 58.90 59.12 0.0M
2021-08-04 58.87 58.98 58.87 58.98 0.0M
2021-08-03 58.58 58.86 58.58 58.76 0.0M
2021-08-02 58.59 58.59 58.24 58.49 0.0M
2021-07-30 58.10 58.33 58.10 58.33 0.0M
2021-07-29 58.26 58.30 58.26 58.30 0.0M
2021-07-28 58.51 58.52 58.51 58.52 0.0M
2021-07-27 58.78 58.78 58.50 58.50 0.0M
2021-07-26 58.64 58.75 58.64 58.75 0.0M
2021-07-23 58.94 59.01 58.73 59.01 0.0M
2021-07-22 58.55 58.64 58.51 58.53 0.0M
2021-07-21 57.39 58.27 57.39 58.27 0.0M
2021-07-20 57.57 57.91 57.28 57.28 0.0M
2021-07-19 58.22 58.22 57.26 57.26 0.0M
2021-07-16 58.59 58.90 58.59 58.86 0.0M
2021-07-15 58.88 58.88 58.39 58.42 0.0M
2021-07-14 59.24 59.24 58.97 59.05 0.0M
2021-07-13 59.11 59.45 59.06 59.42 0.0M
2021-07-12 58.89 59.14 58.81 59.14 0.0M
2021-07-09 58.10 58.79 58.10 58.69 0.0M
2021-07-08 58.56 58.56 57.77 58.03 0.0M
2021-07-07 59.02 59.02 58.96 59.00 0.0M
2021-07-06 59.07 59.14 58.79 58.96 0.0M
2021-07-05 59.15 59.20 59.15 59.20 0.0M
2021-07-02 59.14 59.29 59.14 59.29 0.0M
2021-07-01 58.94 59.05 58.70 59.05 0.0M
2021-06-30 58.87 58.95 58.33 58.77 0.0M
2021-06-29 58.83 58.95 58.75 58.75 0.0M
2021-06-28 59.07 59.07 58.65 58.65 0.0M
2021-06-25 59.19 59.19 59.12 59.12 0.0M
2021-06-24 59.22 59.22 59.11 59.11 0.0M
2021-06-23 59.53 59.53 58.99 58.99 0.0M
2021-06-22 59.39 59.52 59.39 59.52 0.0M
2021-06-21 58.52 59.22 58.52 59.22 0.0M
2021-06-18 59.48 59.48 58.64 58.73 0.0M
2021-06-17 59.30 59.62 59.30 59.59 0.0M
2021-06-16 59.62 59.90 59.56 59.59 0.0M
2021-06-15 59.34 59.65 59.34 59.54 0.0M
2021-06-14 59.46 59.46 59.27 59.27 0.0M
2021-06-11 59.07 59.29 59.05 59.16 0.0M
2021-06-10 58.71 59.30 58.71 59.22 0.0M
2021-06-09 58.31 58.54 58.31 58.44 0.0M
2021-06-08 58.43 58.81 58.16 58.40 0.1M
2021-06-07 57.81 58.28 57.81 58.28 0.0M
2021-06-04 57.71 57.76 57.71 57.76 0.0M
2021-06-03 57.67 57.67 57.45 57.64 0.0M
2021-06-02 57.88 57.88 57.66 57.76 0.0M
2021-05-31 57.71 57.71 57.34 57.34 0.0M
2021-05-28 57.64 57.72 57.64 57.72 0.0M
2021-05-27 57.48 57.63 57.46 57.46 0.0M
2021-05-26 57.74 57.75 57.47 57.47 0.0M
2021-05-25 57.80 58.00 57.59 57.59 0.0M
2021-05-24 57.72 57.89 57.72 57.89 0.0M
2021-05-21 57.31 57.60 57.31 57.60 0.0M
2021-05-20 57.05 57.22 56.87 57.22 0.0M
2021-05-19 56.91 56.91 56.60 56.60 0.0M
2021-05-18 57.94 57.94 57.39 57.39 0.0M
2021-05-17 57.71 58.17 57.70 57.98 0.0M
2021-05-14 57.16 57.40 57.16 57.34 0.0M
2021-05-13 56.52 56.94 56.21 56.82 0.0M
2021-05-12 57.29 57.34 57.23 57.23 0.0M
2021-05-11 57.65 57.65 56.97 57.06 0.0M
2021-05-10 57.99 58.16 57.96 58.15 0.0M
2021-05-07 57.88 57.95 57.57 57.82 0.0M
2021-05-06 57.67 57.67 57.59 57.59 0.0M
2021-05-05 57.27 57.58 57.27 57.58 0.0M
2021-05-04 57.06 57.06 56.77 56.77 0.0M
2021-05-03 56.72 57.02 56.72 57.02 0.0M
2021-04-30 56.80 56.80 56.71 56.71 0.0M
2021-04-29 57.01 57.01 56.68 56.68 0.0M
2021-04-28 56.78 56.78 56.65 56.65 0.0M
2021-04-27 56.51 56.51 56.50 56.50 0.0M
2021-04-26 56.23 56.47 56.23 56.47 0.0M
2021-04-23 56.28 56.32 56.28 56.32 0.0M
2021-04-22 56.16 56.37 56.14 56.37 0.0M
2021-04-21 55.96 56.07 55.82 56.07 0.0M
2021-04-20 56.74 56.74 55.80 55.87 0.0M
2021-04-19 56.82 56.82 56.77 56.77 0.0M
2021-04-16 56.13 56.59 56.13 56.59 0.0M
2021-04-15 56.00 56.04 56.00 56.04 0.0M
2021-04-14 55.57 55.87 55.57 55.87 0.0M
2021-04-13 55.77 55.82 55.68 55.82 0.0M
2021-04-12 56.02 56.11 55.81 55.87 0.0M
2021-04-09 56.46 56.46 56.18 56.18 0.0M
2021-04-08 56.63 56.69 56.25 56.57 0.0M
2021-04-07 56.55 57.04 56.51 56.51 0.0M
2021-04-06 56.67 56.67 56.47 56.47 0.0M
2021-04-01 56.28 56.69 56.20 56.44 0.0M
2021-03-31 56.57 56.57 56.25 56.25 0.0M
2021-03-30 56.54 56.70 56.33 56.33 0.0M
2021-03-29 55.97 56.11 55.97 56.11 0.0M
2021-03-26 56.03 56.14 56.02 56.02 0.0M
2021-03-24 55.55 55.67 55.33 55.66 0.0M
2021-03-23 55.04 55.94 54.84 55.94 0.0M
2021-03-22 55.08 55.34 55.06 55.34 0.0M
2021-03-19 55.84 56.21 55.41 55.41 0.0M
2021-03-18 56.32 56.40 56.20 56.23 0.0M
2021-03-17 56.05 56.14 55.84 56.09 0.0M
2021-03-16 55.40 55.76 55.27 55.76 0.0M
2021-03-15 55.45 55.54 55.26 55.26 0.0M
2021-03-12 54.64 55.12 54.64 55.12 0.0M
2021-03-10 53.85 54.87 53.85 54.82 0.0M
2021-03-09 53.52 54.04 53.48 53.83 0.0M
2021-03-08 52.78 53.44 52.78 53.44 0.0M
2021-03-05 52.40 52.84 52.18 52.54 0.0M
2021-03-04 52.43 52.81 52.11 52.64 0.0M
2021-03-03 52.87 53.00 52.47 52.72 0.0M
2021-03-02 52.34 52.57 52.34 52.57 0.0M
2021-03-01 52.27 52.27 52.27 52.27 0.0M
2021-02-26 51.35 51.56 51.35 51.56 0.0M
2021-02-25 52.83 52.83 52.33 52.33 0.0M
2021-02-24 52.66 52.85 52.30 52.46 0.0M
2021-02-22 52.44 53.12 52.44 52.96 0.0M
2021-02-19 52.81 52.97 52.81 52.97 0.0M
2021-02-18 53.17 53.17 52.78 52.78 0.0M
2021-02-17 53.26 53.30 53.25 53.30 0.0M
2021-02-16 53.87 53.87 53.42 53.42 0.0M
2021-02-15 53.24 53.94 53.24 53.94 0.0M
2021-02-12 52.12 52.51 52.12 52.51 0.0M
2021-02-10 52.20 52.38 52.18 52.18 0.0M
2021-02-08 52.83 52.83 52.40 52.40 0.0M
2021-02-05 52.76 52.82 52.55 52.70 0.0M
2021-02-04 53.10 53.10 52.81 52.93 0.0M
2021-02-03 52.61 52.78 52.61 52.78 0.0M
2021-02-02 51.79 51.89 51.79 51.89 0.0M
2021-02-01 51.28 51.58 51.28 51.58 0.0M
2021-01-29 51.32 51.62 51.05 51.05 0.0M
2021-01-28 51.97 51.97 51.13 51.78 0.0M
2021-01-27 51.82 53.09 51.82 52.29 0.0M
2021-01-26 51.70 52.14 51.70 52.01 0.0M
2021-01-25 52.34 52.34 51.50 51.69 0.0M
2021-01-22 52.11 52.11 51.97 52.00 0.0M
2021-01-21 52.66 52.66 52.27 52.27 0.0M
2021-01-20 52.03 52.36 52.03 52.27 0.0M
2021-01-19 51.97 51.97 51.76 51.76 0.0M
2021-01-18 51.79 51.95 51.59 51.95 0.0M
2021-01-15 52.25 52.42 51.98 52.00 0.0M
2021-01-14 52.28 52.54 52.27 52.48 0.0M
2021-01-13 52.11 52.55 52.11 52.55 0.0M
2021-01-12 52.23 52.23 51.79 51.99 0.0M
2021-01-11 52.06 52.33 51.92 52.14 0.0M
2021-01-08 52.49 52.64 52.08 52.11 0.0M
2021-01-07 52.43 52.53 52.10 52.22 0.0M
2021-01-06 51.57 52.25 51.57 52.25 0.0M
2021-01-05 51.40 51.40 51.32 51.32 0.0M
2021-01-04 51.50 52.00 51.50 51.60 0.0M