SSgA SPDR S&P 400 U.S. Mid Cap Leaders UCITS ETF (ETR:400X)
Germany · Delayed Price · Currency is EUR 10.40
+0.06 (0.58%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:400X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.34 | 10.40 | 10.34 | 10.40 | 10.40 | 0.58% | - |
| Sep 21, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.58% | - |
| Sep 18, 2026 | 10.36 | 10.36 | 10.28 | 10.28 | 10.28 | -0.77% | - |
| Sep 17, 2026 | 10.35 | 10.36 | 10.35 | 10.36 | 10.36 | 0.35% | - |
| Sep 16, 2026 | 10.29 | 10.32 | 10.29 | 10.32 | 10.32 | 0.55% | - |
| Sep 15, 2026 | 10.27 | 10.28 | 10.27 | 10.27 | 10.27 | -0.08% | - |
| Sep 14, 2026 | 10.34 | 10.34 | 10.27 | 10.27 | 10.27 | -0.21% | - |
| Sep 11, 2026 | 10.26 | 10.30 | 10.26 | 10.30 | 10.30 | 0.41% | - |
| Sep 10, 2026 | 10.34 | 10.34 | 10.25 | 10.25 | 10.25 | -0.74% | - |
| Sep 9, 2026 | 10.41 | 10.43 | 10.33 | 10.33 | 10.33 | -1.45% | 171 |
| Sep 8, 2026 | 10.52 | 10.54 | 10.48 | 10.48 | 10.48 | -0.46% | - |
| Sep 7, 2026 | 10.57 | 10.57 | 10.53 | 10.53 | 10.53 | -0.08% | 42 |
| Sep 4, 2026 | 10.54 | 10.54 | 10.52 | 10.54 | 10.54 | 0.06% | 128 |
| Sep 3, 2026 | 10.45 | 10.53 | 10.45 | 10.53 | 10.53 | 0.57% | - |
| Sep 2, 2026 | 10.42 | 10.47 | 10.40 | 10.47 | 10.47 | 0.29% | - |
| Sep 1, 2026 | 10.52 | 10.52 | 10.44 | 10.44 | 10.44 | -0.44% | - |
| Aug 31, 2026 | 10.59 | 10.59 | 10.49 | 10.49 | 10.49 | -1.17% | 16 |
| Aug 28, 2026 | 10.65 | 10.65 | 10.61 | 10.61 | 10.61 | -0.11% | 1 |
| Aug 27, 2026 | 10.64 | 10.64 | 10.62 | 10.62 | 10.62 | 0.17% | - |
| Aug 26, 2026 | 10.53 | 10.61 | 10.53 | 10.61 | 10.61 | 0.82% | - |
| Aug 25, 2026 | 10.57 | 10.58 | 10.52 | 10.52 | 10.52 | - | - |
| Aug 24, 2026 | 10.58 | 10.58 | 10.52 | 10.52 | 10.52 | -0.40% | - |
| Aug 21, 2026 | 10.52 | 10.56 | 10.51 | 10.56 | 10.56 | -0.02% | 761 |
| Aug 20, 2026 | 10.60 | 10.60 | 10.56 | 10.56 | 10.56 | -0.92% | - |
| Aug 19, 2026 | 10.68 | 10.68 | 10.66 | 10.66 | 10.66 | -0.54% | - |
| Aug 18, 2026 | 10.81 | 10.81 | 10.72 | 10.72 | 10.72 | -0.70% | - |
| Aug 17, 2026 | 10.84 | 10.86 | 10.80 | 10.80 | 10.80 | -0.55% | 40 |
| Aug 14, 2026 | 10.89 | 10.89 | 10.86 | 10.86 | 10.86 | -0.11% | 100 |
| Aug 13, 2026 | 10.88 | 10.89 | 10.87 | 10.87 | 10.87 | 0.31% | 381 |
| Aug 12, 2026 | 10.87 | 10.87 | 10.83 | 10.83 | 10.83 | 0.04% | - |
| Aug 11, 2026 | 10.80 | 10.83 | 10.80 | 10.83 | 10.83 | 0.33% | - |
| Aug 10, 2026 | 10.79 | 10.79 | 10.70 | 10.79 | 10.79 | 0.07% | 109 |
| Aug 7, 2026 | 10.72 | 10.79 | 10.72 | 10.79 | 10.79 | 0.45% | 24 |
| Aug 6, 2026 | 10.72 | 10.75 | 10.72 | 10.74 | 10.74 | 0.19% | 174 |
| Aug 5, 2026 | 10.80 | 10.81 | 10.72 | 10.72 | 10.72 | -0.06% | 224 |
| Aug 4, 2026 | 10.64 | 10.72 | 10.63 | 10.72 | 10.72 | 1.19% | 15 |
| Aug 3, 2026 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 1.15% | - |
| Jul 31, 2026 | 10.57 | 10.60 | 10.48 | 10.48 | 10.48 | 0.52% | 165 |
| Jul 30, 2026 | 10.55 | 10.55 | 10.42 | 10.42 | 10.42 | -1.79% | 1,418 |
| Jul 29, 2026 | 10.73 | 10.76 | 10.61 | 10.61 | 10.61 | -0.90% | 327 |
| Jul 28, 2026 | 10.69 | 10.71 | 10.66 | 10.71 | 10.71 | 0.90% | 100 |
| Jul 27, 2026 | 10.70 | 10.71 | 10.61 | 10.61 | 10.61 | -0.41% | 101 |
| Jul 24, 2026 | 10.54 | 10.67 | 10.54 | 10.66 | 10.66 | 1.45% | 1,132 |
| Jul 23, 2026 | 10.53 | 10.55 | 10.51 | 10.51 | 10.51 | -0.66% | - |
| Jul 22, 2026 | 10.55 | 10.58 | 10.55 | 10.58 | 10.58 | 0.34% | - |
| Jul 21, 2026 | 10.55 | 10.55 | 10.52 | 10.54 | 10.54 | -0.34% | 4,231 |
| Jul 20, 2026 | 10.58 | 10.63 | 10.56 | 10.58 | 10.58 | - | 55 |
| Jul 17, 2026 | 10.61 | 10.65 | 10.58 | 10.58 | 10.58 | -0.77% | 1 |
| Jul 16, 2026 | 10.53 | 10.66 | 10.51 | 10.66 | 10.66 | 0.78% | - |
| Jul 15, 2026 | 10.57 | 10.61 | 10.57 | 10.58 | 10.58 | 0.44% | 3,940 |