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
2024-12-31 68.19 68.19 68.03 68.24 0.0M
2024-12-30 68.21 68.21 68.21 67.91 0.0M
2024-12-27 67.91 68.32 67.91 68.32 0.0M
2024-12-24 68.42 68.42 68.42 68.44 0.0M
2024-12-23 68.17 68.17 68.17 68.04 0.0M
2024-12-20 67.72 68.20 67.35 68.20 0.0M
2024-12-19 68.52 68.52 68.18 68.32 0.0M
2024-12-18 69.53 69.58 69.08 69.08 0.0M
2024-12-17 70.03 70.06 70.03 69.86 0.0M
2024-12-16 69.00 70.49 69.00 70.36 0.0M
2024-12-13 70.58 70.58 70.49 70.23 0.0M
2024-12-12 70.25 70.25 70.25 70.57 0.0M
2024-12-11 70.36 70.36 70.36 70.29 0.0M
2024-12-10 70.50 70.50 70.49 70.32 0.0M
2024-12-09 72.00 72.00 70.86 70.86 0.0M
2024-12-06 71.53 71.53 71.49 71.49 0.0M
2024-12-05 71.21 71.21 71.18 71.16 0.0M
2024-12-04 71.24 71.24 70.85 71.01 0.0M
2024-12-03 71.00 71.11 71.00 71.11 0.0M
2024-12-02 70.60 70.93 70.42 70.87 0.0M
2024-11-29 70.58 70.59 70.44 70.59 0.0M
2024-11-28 70.44 70.44 70.44 70.64 0.0M
2024-11-27 70.24 70.24 70.24 70.41 0.0M
2024-11-26 70.37 70.37 70.26 70.37 0.0M
2024-11-25 70.19 70.39 69.81 70.27 0.0M
2024-11-22 69.06 69.61 69.06 69.87 0.0M
2024-11-21 68.93 68.93 68.65 68.65 0.0M
2024-11-20 68.98 68.98 68.77 68.82 0.0M
2024-11-19 68.80 68.80 68.80 68.82 0.0M
2024-11-18 68.30 68.30 68.30 68.62 0.0M
2024-11-15 68.71 68.71 68.71 68.49 0.0M
2024-11-14 68.24 68.97 68.24 68.97 0.0M
2024-11-13 67.73 67.73 67.70 67.63 0.0M
2024-11-12 68.93 68.93 68.22 67.86 0.0M
2024-11-11 69.42 69.45 69.42 69.55 0.0M
2024-11-08 68.71 69.03 68.62 69.03 0.0M
2024-11-07 69.17 69.17 69.17 68.68 0.0M
2024-11-06 69.82 69.82 69.82 69.10 0.0M
2024-11-05 69.13 69.26 69.00 69.09 0.0M
2024-11-04 69.09 69.11 68.94 68.95 0.0M
2024-11-01 68.60 69.12 68.60 69.04 0.0M
2024-10-31 68.83 68.83 68.01 68.35 0.0M
2024-10-30 69.80 69.80 69.26 69.36 0.0M
2024-10-29 70.61 70.61 70.04 70.04 0.0M
2024-10-28 70.19 70.33 70.18 70.33 0.0M
2024-10-25 70.06 70.06 69.90 69.91 0.0M
2024-10-24 70.02 70.22 70.02 70.06 0.0M
2024-10-23 69.55 69.55 69.28 69.45 0.0M
2024-10-22 69.79 69.79 69.79 69.46 0.0M
2024-10-21 70.64 70.64 70.64 70.15 0.0M
2024-10-18 70.64 70.76 70.42 70.75 0.0M
2024-10-17 70.77 71.01 70.77 71.01 0.1M
2024-10-16 70.47 70.47 70.38 70.76 0.0M
2024-10-15 70.00 70.20 70.00 70.20 0.0M
2024-10-14 69.08 69.52 69.08 69.52 0.0M
2024-10-11 69.05 69.05 68.90 68.99 0.0M
2024-10-10 69.22 69.22 69.22 69.17 0.0M
2024-10-09 68.82 68.97 68.81 68.97 0.0M
2024-10-08 68.15 68.59 68.15 68.55 0.0M
2024-10-07 68.13 68.44 68.13 68.28 0.0M
2024-10-04 68.05 68.39 68.01 68.02 0.2M
2024-10-03 68.42 68.42 67.98 67.98 0.0M
2024-10-02 68.96 68.96 68.96 68.70 0.0M
2024-10-01 69.19 69.19 69.19 69.01 0.0M
2024-09-30 69.27 69.27 69.02 69.02 0.0M
2024-09-27 69.37 69.43 69.30 69.31 0.0M
2024-09-26 69.55 69.55 69.55 69.44 0.0M
2024-09-25 69.11 69.47 69.11 69.47 0.0M
2024-09-24 69.21 69.21 69.21 69.29 0.0M
2024-09-23 68.54 69.18 68.54 69.18 0.1M
2024-09-20 68.65 68.67 68.65 68.50 0.0M
2024-09-19 68.91 68.91 68.45 68.63 0.0M
2024-09-18 69.16 69.16 68.96 68.96 0.0M
2024-09-17 69.74 69.74 69.74 69.06 0.0M
2024-09-16 68.92 69.24 68.92 69.24 0.0M
2024-09-13 68.60 69.23 68.60 69.16 0.0M
2024-09-12 68.51 68.51 68.43 68.44 0.0M
2024-09-11 68.03 68.03 68.03 68.01 0.0M
2024-09-10 67.82 68.09 67.67 67.80 0.0M
2024-09-09 67.96 68.14 67.96 68.14 0.0M
2024-09-06 68.12 68.12 67.77 67.77 0.0M
2024-09-05 67.66 68.26 67.66 68.26 0.0M
2024-09-04 67.07 67.70 67.07 67.70 0.0M
2024-09-03 67.76 67.76 67.39 67.39 0.0M
2024-09-02 67.26 67.26 67.26 67.60 0.0M
2024-08-30 67.29 67.42 67.22 67.22 0.0M
2024-08-29 67.30 67.30 67.22 67.21 0.0M
2024-08-28 66.78 66.78 66.75 66.97 0.0M
2024-08-27 66.27 66.27 66.27 66.68 0.0M
2024-08-26 66.17 66.17 66.17 66.28 0.0M
2024-08-23 65.71 65.71 65.71 66.09 0.0M
2024-08-22 65.53 65.84 65.53 65.64 0.0M
2024-08-21 65.33 65.33 65.20 65.31 0.0M
2024-08-20 65.77 65.77 65.50 65.33 0.0M
2024-08-19 65.43 65.85 65.43 65.85 0.0M
2024-08-16 65.04 65.50 65.04 65.50 0.1M
2024-08-15 65.07 65.07 65.07 65.06 0.0M
2024-08-14 64.78 64.96 64.67 64.96 0.0M
2024-08-13 64.52 64.64 64.34 64.64 0.2M
2024-08-12 64.34 64.38 64.34 64.38 0.0M
2024-08-09 63.82 63.95 63.82 63.95 0.1M
2024-08-08 63.73 63.86 63.73 63.81 0.0M
2024-08-07 63.02 63.79 63.02 63.70 0.0M
2024-08-06 62.86 62.86 62.59 62.59 0.2M
2024-08-05 62.79 62.79 62.17 62.76 0.0M
2024-08-02 64.25 64.25 64.25 63.98 0.0M
2024-08-01 65.00 65.00 64.50 64.50 0.0M
2024-07-31 64.85 64.95 64.85 64.96 0.0M
2024-07-30 64.85 64.85 64.85 64.98 0.0M
2024-07-29 65.13 65.13 64.75 64.75 0.0M
2024-07-26 64.42 64.72 64.42 64.71 0.0M
2024-07-25 64.63 64.63 64.63 64.63 0.0M
2024-07-24 65.38 65.56 65.38 65.67 0.0M
2024-07-23 65.83 65.83 65.68 65.68 0.0M
2024-07-22 65.99 66.22 65.85 65.98 0.0M
2024-07-19 65.78 65.81 65.74 65.81 0.0M
2024-07-18 65.87 65.92 65.87 65.91 0.0M
2024-07-17 64.98 64.98 64.98 65.22 0.0M
2024-07-16 64.84 65.02 64.84 64.96 0.0M
2024-07-15 65.08 65.08 65.08 65.09 0.0M
2024-07-12 65.22 65.22 65.22 65.39 0.0M
2024-07-11 64.97 64.97 64.97 65.05 0.0M
2024-07-10 64.60 64.60 64.60 64.90 0.0M
2024-07-09 64.42 64.42 64.42 64.26 0.0M
2024-07-08 64.49 64.49 64.49 64.59 0.0M
2024-07-05 64.84 64.76 64.50 64.55 0.0M
2024-07-04 64.28 64.28 64.28 64.39 0.0M
2024-07-03 63.74 63.74 63.74 64.11 0.0M
2024-07-02 63.66 63.66 63.61 63.61 0.0M
2024-07-01 64.43 64.43 64.43 63.97 0.0M
2024-06-28 63.98 63.98 63.75 63.67 0.0M
2024-06-27 64.13 64.13 64.13 63.89 0.0M
2024-06-26 64.51 64.51 64.51 64.00 0.0M
2024-06-25 64.72 64.72 64.72 64.24 0.0M
2024-06-24 64.04 64.64 64.04 64.65 0.0M
2024-06-21 64.21 64.27 63.78 63.90 0.0M
2024-06-20 63.92 63.92 63.92 64.24 0.0M
2024-06-19 63.77 63.77 63.77 63.72 0.0M
2024-06-18 63.71 63.71 63.61 63.61 0.0M
2024-06-17 63.35 63.35 63.05 63.21 0.0M
2024-06-14 63.32 63.32 63.04 63.20 0.0M
2024-06-13 63.61 63.61 63.61 63.49 0.0M
2024-06-12 63.72 63.87 63.72 63.79 0.0M
2024-06-11 64.21 64.21 63.41 63.43 0.0M
2024-06-10 63.95 63.95 63.95 64.12 0.0M
2024-06-07 64.79 64.79 64.79 64.37 0.0M
2024-06-06 64.79 64.90 64.79 64.90 0.0M
2024-06-05 65.01 65.01 65.01 64.82 0.0M
2024-06-04 64.39 64.62 64.39 64.62 0.0M
2024-06-03 64.37 64.89 64.37 64.89 0.0M
2024-05-31 63.80 64.01 63.80 64.01 0.0M
2024-05-30 62.72 62.72 62.72 63.61 0.0M
2024-05-29 63.06 63.06 62.65 62.68 0.0M
2024-05-28 63.55 63.55 63.55 63.23 0.0M
2024-05-27 63.15 63.15 63.15 63.46 0.0M
2024-05-24 63.04 63.04 63.04 63.22 0.0M
2024-05-23 63.68 63.68 63.68 63.29 0.0M
2024-05-22 63.71 63.71 63.71 63.66 0.0M
2024-05-21 63.06 64.11 63.69 63.69 0.0M
2024-05-20 64.08 64.15 64.08 64.15 0.0M
2024-05-17 63.91 63.91 63.69 63.93 0.0M
2024-05-16 63.46 63.46 63.46 63.72 0.0M
2024-05-15 63.15 63.51 63.15 63.51 0.0M
2024-05-14 62.89 63.07 62.89 63.07 0.0M
2024-05-13 62.68 62.68 62.57 62.67 0.0M
2024-05-10 62.68 62.62 62.62 62.62 0.0M
2024-05-08 62.34 62.34 62.19 62.19 0.0M
2024-05-06 61.93 62.00 61.93 62.14 0.0M
2024-05-03 61.56 62.05 61.56 61.90 0.0M
2024-05-02 61.23 61.23 61.23 61.43 0.0M
2024-04-30 61.70 61.70 61.70 61.08 0.0M
2024-04-29 61.57 61.62 61.57 61.80 0.0M
2024-04-26 61.56 61.71 61.56 61.67 0.0M
2024-04-25 61.47 61.47 61.10 61.10 0.0M
2024-04-24 61.76 61.76 61.54 61.55 0.0M
2024-04-23 61.66 62.11 61.66 62.02 0.0M
2024-04-22 60.86 61.38 60.84 61.38 0.0M
2024-04-19 59.86 59.86 59.86 60.32 0.0M
2024-04-18 59.89 59.97 59.80 60.07 0.0M
2024-04-17 59.37 59.37 59.37 59.83 0.0M
2024-04-16 59.84 59.84 59.84 59.48 0.0M
2024-04-15 60.45 60.64 60.38 60.38 0.0M
2024-04-12 61.00 61.00 60.57 60.57 0.0M
2024-04-11 60.63 60.66 60.36 60.52 0.0M
2024-04-10 61.03 61.25 60.64 60.92 0.2M
2024-04-09 60.34 60.61 60.34 60.61 0.0M
2024-04-08 60.48 60.64 60.23 60.49 0.0M
2024-04-05 60.73 60.73 60.42 60.40 0.0M
2024-04-04 61.42 61.45 61.42 61.17 0.0M
2024-04-03 61.19 61.34 61.00 61.35 0.0M
2024-04-02 61.65 61.70 61.03 61.03 0.0M
2024-03-28 61.70 61.70 61.70 61.85 0.0M
2024-03-27 61.09 61.09 61.09 61.32 0.0M
2024-03-26 60.84 60.84 60.84 61.02 0.0M
2024-03-25 60.80 60.80 60.80 60.84 0.0M
2024-03-22 60.52 60.88 60.52 60.78 0.0M
2024-03-21 60.63 60.63 60.63 60.44 0.0M
2024-03-20 60.11 60.11 60.10 60.27 0.0M
2024-03-19 59.90 60.05 59.90 60.05 0.0M
2024-03-18 60.51 60.51 59.85 59.85 0.0M
2024-03-15 60.24 60.59 60.24 60.53 0.0M
2024-03-14 60.03 60.03 59.97 59.97 0.0M
2024-03-13 59.99 59.99 59.99 59.87 0.0M
2024-03-12 60.40 60.40 60.12 60.12 0.0M
2024-03-11 60.52 60.52 60.52 60.29 0.0M
2024-03-08 60.44 60.49 60.44 60.49 0.0M
2024-03-07 60.53 60.53 60.53 60.53 0.0M
2024-03-06 60.79 60.85 60.78 60.59 0.0M
2024-03-05 60.29 60.52 60.29 60.75 0.0M
2024-03-04 60.56 60.57 60.48 60.57 0.0M
2024-03-01 60.66 60.66 60.66 60.57 0.0M
2024-02-29 60.46 60.77 60.46 60.50 0.0M
2024-02-28 60.71 60.71 60.71 60.27 0.0M
2024-02-27 60.41 60.41 60.41 60.59 0.0M
2024-02-26 60.63 60.63 60.46 60.46 0.0M
2024-02-23 60.43 60.61 59.87 60.61 0.0M
2024-02-22 60.82 60.82 60.66 60.66 0.0M
2024-02-21 60.79 60.79 60.52 60.59 0.0M
2024-02-20 60.66 60.79 60.48 60.76 0.0M
2024-02-19 60.33 60.33 60.33 60.67 0.0M
2024-02-16 60.24 60.24 60.16 60.16 0.0M
2024-02-15 60.02 60.17 59.65 60.13 0.1M
2024-02-14 59.94 60.06 59.94 59.88 0.0M
2024-02-13 60.08 60.08 59.65 59.67 0.0M
2024-02-12 59.84 60.13 59.84 60.13 0.0M
2024-02-09 59.85 59.85 59.59 59.70 0.0M
2024-02-08 59.86 59.86 59.85 59.84 0.0M
2024-02-07 60.54 60.54 60.54 60.01 0.0M
2024-02-06 60.49 60.49 60.30 60.55 0.0M
2024-02-05 60.91 61.11 60.36 60.39 0.1M
2024-02-02 61.52 61.61 61.01 61.01 0.0M
2024-02-01 61.61 61.61 61.61 61.09 0.0M
2024-01-31 61.39 61.39 61.39 61.40 0.0M
2024-01-30 62.00 62.00 61.45 61.45 0.0M
2024-01-29 61.95 61.95 61.57 61.59 0.0M
2024-01-26 61.38 61.61 61.38 62.11 0.0M
2024-01-25 61.38 61.38 61.38 61.77 0.0M
2024-01-24 61.50 61.61 61.40 61.40 0.0M
2024-01-23 61.42 61.42 61.25 61.28 0.0M
2024-01-22 60.86 61.25 60.86 61.25 0.0M
2024-01-19 60.63 60.63 60.56 60.56 0.0M
2024-01-18 60.26 60.34 60.26 60.34 0.0M
2024-01-17 60.37 60.37 60.01 60.24 0.0M
2024-01-16 60.31 60.31 60.31 60.55 0.0M
2024-01-15 60.45 60.45 60.45 60.58 0.0M
2024-01-12 59.87 59.87 59.87 60.36 0.0M
2024-01-11 60.30 60.30 59.83 59.83 0.0M
2024-01-10 60.11 60.11 60.11 60.17 0.0M
2024-01-09 60.30 60.30 60.30 60.24 0.0M
2024-01-08 60.18 60.18 60.18 60.37 0.0M
2024-01-05 60.30 60.30 60.03 60.17 0.0M
2024-01-04 59.90 60.09 59.90 60.09 0.0M
2024-01-03 59.87 59.87 59.87 59.65 0.0M
2024-01-02 59.29 59.60 59.29 59.60 0.0M