State Street SPDR MSCI Europe Consumer Discretionary UCITS ETF (BIT:STRX)
Italy · Delayed Price · Currency is EUR 147.80
+4.28 (2.98%)
At close: Apr 1, 2026
BIT:STRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 146.46 | 146.74 | 146.46 | 147.12 | 147.12 | -0.46% | 74 |
| Apr 1, 2026 | 146.38 | 147.24 | 146.02 | 147.80 | 147.80 | 2.98% | 1,719 |
| Mar 31, 2026 | 143.98 | 144.02 | 143.74 | 143.52 | 143.52 | 0.11% | 70 |
| Mar 30, 2026 | 142.00 | 143.36 | 142.00 | 143.36 | 143.36 | 0.86% | 419 |
| Mar 27, 2026 | 142.70 | 142.70 | 142.14 | 142.14 | 142.14 | -1.35% | 36 |
| Mar 26, 2026 | 143.86 | 144.34 | 143.86 | 144.08 | 144.08 | -0.80% | 18 |
| Mar 25, 2026 | 146.34 | 146.38 | 144.64 | 145.24 | 145.24 | 1.03% | 2,404 |
| Mar 24, 2026 | 144.92 | 144.92 | 143.82 | 143.76 | 143.76 | -0.18% | 1,989 |
| Mar 23, 2026 | 139.94 | 144.02 | 139.94 | 144.02 | 144.02 | 1.80% | 34 |
| Mar 20, 2026 | 143.68 | 143.68 | 142.24 | 141.48 | 141.48 | -1.13% | 278 |
| Mar 19, 2026 | 145.78 | 145.78 | 143.12 | 143.10 | 143.10 | -3.58% | 2,238 |
| Mar 18, 2026 | 151.30 | 151.30 | 149.26 | 148.42 | 148.42 | -1.24% | 174 |
| Mar 17, 2026 | 150.58 | 151.46 | 150.28 | 150.28 | 150.28 | -0.37% | 32 |
| Mar 16, 2026 | 149.84 | 151.08 | 149.84 | 150.84 | 150.84 | -0.09% | 18 |
| Mar 13, 2026 | 151.20 | 151.20 | 151.20 | 150.98 | 150.98 | -1.42% | 3 |
| Mar 12, 2026 | 152.60 | 152.60 | 152.60 | 153.16 | 153.16 | -0.42% | 1 |
| Mar 11, 2026 | 153.84 | 155.16 | 153.84 | 153.80 | 153.80 | -0.63% | 610 |
| Mar 10, 2026 | 154.54 | 155.40 | 154.00 | 154.78 | 154.78 | 2.35% | 4,299 |
| Mar 9, 2026 | 150.50 | 151.22 | 150.50 | 151.22 | 151.22 | -1.72% | 138 |
| Mar 6, 2026 | 155.98 | 155.98 | 153.62 | 153.86 | 153.86 | -0.45% | 205 |
| Mar 5, 2026 | 156.14 | 156.36 | 155.92 | 154.56 | 154.56 | -0.55% | 51 |
| Mar 4, 2026 | 153.80 | 155.42 | 153.80 | 155.42 | 155.42 | 1.63% | 238 |
| Mar 3, 2026 | 155.00 | 155.00 | 152.32 | 152.92 | 152.92 | -3.09% | 56 |
| Mar 2, 2026 | 159.04 | 159.04 | 157.80 | 157.80 | 157.80 | -4.03% | 4,271 |
| Feb 27, 2026 | 165.24 | 165.24 | 164.24 | 164.42 | 164.42 | -0.94% | 6 |
| Feb 26, 2026 | 165.14 | 165.94 | 164.20 | 165.98 | 165.98 | 0.95% | 27 |
| Feb 25, 2026 | 165.58 | 165.58 | 164.42 | 164.42 | 164.42 | -0.75% | 538 |
| Feb 24, 2026 | 164.60 | 164.78 | 164.60 | 165.66 | 165.66 | 0.83% | 528 |
| Feb 23, 2026 | 165.80 | 165.96 | 164.30 | 164.30 | 164.30 | -0.53% | 333 |
| Feb 20, 2026 | 163.78 | 165.30 | 163.78 | 165.18 | 165.18 | 1.76% | 1,472 |
| Feb 19, 2026 | 163.50 | 163.50 | 161.76 | 162.32 | 162.32 | -0.83% | 127 |
| Feb 18, 2026 | 161.66 | 163.54 | 161.64 | 163.68 | 163.68 | 0.71% | 27 |
| Feb 17, 2026 | 161.70 | 162.52 | 161.26 | 162.52 | 162.52 | 1.07% | 560 |
| Feb 16, 2026 | 161.72 | 161.72 | 161.28 | 160.80 | 160.80 | -0.50% | 62 |
| Feb 13, 2026 | 161.94 | 162.30 | 161.46 | 161.60 | 161.60 | -0.39% | 572 |
| Feb 12, 2026 | 163.52 | 163.52 | 162.56 | 162.24 | 162.24 | -0.07% | 412 |
| Feb 11, 2026 | 162.92 | 163.52 | 162.36 | 162.36 | 162.36 | -0.92% | 312 |
| Feb 10, 2026 | 163.50 | 163.90 | 163.00 | 163.86 | 163.86 | 1.59% | 489 |
| Feb 9, 2026 | 161.86 | 161.86 | 161.08 | 161.30 | 161.30 | -0.14% | 113 |
| Feb 6, 2026 | 160.42 | 161.04 | 159.92 | 161.52 | 161.52 | -0.35% | 52 |
| Feb 5, 2026 | 162.90 | 162.90 | 161.18 | 162.08 | 162.08 | -0.86% | 60 |
| Feb 4, 2026 | 161.98 | 163.60 | 161.98 | 163.48 | 163.48 | 1.88% | 488 |
| Feb 3, 2026 | 162.70 | 162.90 | 160.68 | 160.46 | 160.46 | -1.70% | 61 |
| Feb 2, 2026 | 162.32 | 163.52 | 162.32 | 163.24 | 163.24 | 0.77% | 1,618 |
| Jan 30, 2026 | 162.10 | 162.22 | 162.10 | 162.00 | 162.00 | 0.46% | 13 |
| Jan 29, 2026 | 162.26 | 162.26 | 161.54 | 161.26 | 161.26 | -0.59% | 47 |
| Jan 28, 2026 | 162.30 | 163.14 | 162.00 | 162.22 | 162.22 | -1.82% | 47 |
| Jan 27, 2026 | 165.10 | 165.10 | 165.10 | 165.22 | 165.22 | -0.37% | 21 |
| Jan 26, 2026 | 166.00 | 166.16 | 165.56 | 165.84 | 165.84 | -0.23% | 153 |
| Jan 23, 2026 | 166.44 | 166.44 | 166.14 | 166.22 | 166.22 | -0.89% | 118 |