SSgA SPDR MSCI Europe Industrials UCITS ETF (EPA:STQ)
France · Delayed Price · Currency is EUR 390.10
-1.30 (-0.33%)
At close: Sep 19, 2025
EPA:STQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 391.35 | 392.35 | 389.80 | 390.10 | 390.10 | -0.33% | 732 |
| Sep 18, 2025 | 391.40 | 393.00 | 390.50 | 391.40 | 391.40 | 1.08% | 723 |
| Sep 17, 2025 | 391.00 | 391.00 | 387.05 | 387.20 | 387.20 | -0.60% | 1,357 |
| Sep 16, 2025 | 395.50 | 395.50 | 389.55 | 389.55 | 389.55 | -1.43% | 1,155 |
| Sep 15, 2025 | 393.65 | 396.15 | 393.65 | 395.20 | 395.20 | 0.73% | 1,003 |
| Sep 12, 2025 | 392.30 | 393.30 | 390.90 | 392.35 | 392.35 | 0.28% | 1,228 |
| Sep 11, 2025 | 387.20 | 391.25 | 387.20 | 391.25 | 391.25 | 1.12% | 1,542 |
| Sep 10, 2025 | 388.30 | 388.30 | 386.00 | 386.90 | 386.90 | 0.56% | 112 |
| Sep 9, 2025 | 385.60 | 386.40 | 384.30 | 384.75 | 384.75 | -0.47% | 143 |
| Sep 8, 2025 | 383.70 | 386.55 | 383.10 | 386.55 | 386.55 | 1.56% | 415 |
| Sep 5, 2025 | 381.65 | 383.95 | 380.20 | 380.60 | 380.60 | 0.22% | 222 |
| Sep 4, 2025 | 378.85 | 380.95 | 378.05 | 379.75 | 379.75 | 0.37% | 5,522 |
| Sep 3, 2025 | 377.30 | 379.60 | 375.55 | 378.35 | 378.35 | 1.03% | 5,056 |
| Sep 2, 2025 | 384.05 | 384.05 | 374.50 | 374.50 | 374.50 | -2.32% | 1,347 |
| Sep 1, 2025 | 382.60 | 383.50 | 382.25 | 383.40 | 383.40 | 0.74% | 422 |
| Aug 29, 2025 | 382.35 | 383.20 | 380.60 | 380.60 | 380.60 | -0.51% | 166 |
| Aug 28, 2025 | 383.85 | 383.85 | 381.00 | 382.55 | 382.55 | 0.28% | 1,360 |
| Aug 27, 2025 | 383.65 | 383.65 | 380.45 | 381.50 | 381.50 | -0.26% | 2,813 |
| Aug 26, 2025 | 382.15 | 383.95 | 380.00 | 382.50 | 382.50 | -0.38% | 3,542 |
| Aug 25, 2025 | 385.65 | 385.85 | 383.95 | 383.95 | 383.95 | -0.85% | 492 |
| Aug 22, 2025 | 383.85 | 387.45 | 383.60 | 387.25 | 387.25 | 0.85% | 1,020 |
| Aug 21, 2025 | 384.00 | 384.15 | 382.70 | 384.00 | 384.00 | 0.03% | 43 |
| Aug 20, 2025 | 383.65 | 386.75 | 383.50 | 383.90 | 383.90 | -1.04% | 1,061 |
| Aug 19, 2025 | 387.80 | 387.95 | 385.70 | 387.95 | 387.95 | 0.35% | 545 |
| Aug 18, 2025 | 386.70 | 386.90 | 385.70 | 386.60 | 386.60 | 0.06% | 457 |
| Aug 15, 2025 | 389.55 | 389.55 | 385.80 | 386.35 | 386.35 | -0.40% | 241 |
| Aug 14, 2025 | 385.25 | 388.15 | 385.25 | 387.90 | 387.90 | 1.09% | 304 |
| Aug 13, 2025 | 387.00 | 387.15 | 383.35 | 383.70 | 383.70 | -0.29% | 567 |
| Aug 12, 2025 | 382.50 | 384.80 | 381.60 | 384.80 | 384.80 | 1.33% | 155 |
| Aug 11, 2025 | 382.10 | 382.10 | 379.35 | 379.75 | 379.75 | -0.86% | 295 |
| Aug 8, 2025 | 383.05 | 384.40 | 381.70 | 383.05 | 383.05 | 0.13% | 1,399 |
| Aug 7, 2025 | 381.00 | 383.85 | 381.00 | 382.55 | 382.55 | 0.88% | 804 |
| Aug 6, 2025 | 382.55 | 382.75 | 377.85 | 379.20 | 379.20 | -0.16% | 211 |
| Aug 5, 2025 | 382.95 | 383.00 | 379.80 | 379.80 | 379.80 | -0.01% | 1,140 |
| Aug 4, 2025 | 376.20 | 379.85 | 376.20 | 379.85 | 379.85 | 1.37% | 832 |
| Aug 1, 2025 | 382.45 | 382.45 | 373.10 | 374.70 | 374.70 | -3.12% | 478 |
| Jul 31, 2025 | 390.20 | 392.90 | 386.70 | 386.75 | 386.75 | -0.25% | 1,843 |
| Jul 30, 2025 | 387.20 | 389.85 | 387.15 | 387.70 | 387.70 | 0.04% | 5,034 |
| Jul 29, 2025 | 386.00 | 390.20 | 386.00 | 387.55 | 387.55 | 0.90% | 1,507 |
| Jul 28, 2025 | 390.30 | 390.35 | 384.10 | 384.10 | 384.10 | -0.69% | 1,474 |
| Jul 25, 2025 | 386.85 | 387.25 | 385.05 | 386.75 | 386.75 | -0.37% | 407 |
| Jul 24, 2025 | 390.70 | 391.90 | 388.05 | 388.20 | 388.20 | 0.08% | 1,162 |
| Jul 23, 2025 | 385.80 | 388.30 | 385.80 | 387.90 | 387.90 | 1.81% | 787 |
| Jul 22, 2025 | 385.40 | 385.40 | 379.10 | 381.00 | 381.00 | -1.40% | 270 |
| Jul 21, 2025 | 388.50 | 388.50 | 385.95 | 386.40 | 386.40 | -0.13% | 410 |
| Jul 18, 2025 | 389.90 | 390.85 | 386.90 | 386.90 | 386.90 | -0.09% | 2,487 |
| Jul 17, 2025 | 383.25 | 387.25 | 383.25 | 387.25 | 387.25 | 2.80% | 804 |
| Jul 16, 2025 | 378.55 | 380.35 | 376.70 | 376.70 | 376.70 | -0.92% | 2,391 |
| Jul 15, 2025 | 381.55 | 382.40 | 379.95 | 380.20 | 380.20 | -0.01% | 1,464 |
| Jul 14, 2025 | 378.55 | 380.25 | 378.05 | 380.25 | 380.25 | -0.47% | 3,765 |