SSgA State Street SPDR MSCI World Health Care UCITS ETF (ETR:SPFS)
Germany · Delayed Price · Currency is EUR 63.06
+0.65 (1.04%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:SPFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 62.53 | 63.17 | 62.38 | 63.06 | 63.06 | 1.04% | 594 |
| Sep 21, 2026 | 62.22 | 62.41 | 62.08 | 62.41 | 62.41 | 0.48% | 49 |
| Sep 18, 2026 | 62.22 | 62.36 | 62.03 | 62.11 | 62.11 | -0.16% | 45 |
| Sep 17, 2026 | 61.99 | 62.22 | 61.96 | 62.21 | 62.21 | 0.60% | 3,842 |
| Sep 16, 2026 | 61.52 | 61.90 | 61.52 | 61.84 | 61.84 | 0.55% | 154 |
| Sep 15, 2026 | 61.61 | 61.65 | 61.08 | 61.50 | 61.50 | -0.08% | 962 |
| Sep 14, 2026 | 60.95 | 61.88 | 60.95 | 61.55 | 61.55 | 2.12% | 302 |
| Sep 11, 2026 | 60.68 | 60.96 | 60.27 | 60.27 | 60.27 | -0.38% | 3,610 |
| Sep 10, 2026 | 60.96 | 60.96 | 60.44 | 60.50 | 60.50 | -0.58% | 1,127 |
| Sep 9, 2026 | 60.94 | 60.94 | 60.75 | 60.85 | 60.85 | -0.34% | 563 |
| Sep 8, 2026 | 61.92 | 61.94 | 61.06 | 61.06 | 61.06 | -1.91% | 160 |
| Sep 7, 2026 | 62.45 | 62.53 | 62.12 | 62.25 | 62.25 | -0.91% | 1,102 |
| Sep 4, 2026 | 63.22 | 63.28 | 62.82 | 62.82 | 62.82 | -0.73% | 307 |
| Sep 3, 2026 | 63.42 | 63.54 | 63.10 | 63.28 | 63.28 | -0.24% | 830 |
| Sep 2, 2026 | 63.02 | 63.43 | 63.02 | 63.43 | 63.43 | 0.78% | 1,607 |
| Sep 1, 2026 | 62.59 | 62.99 | 62.51 | 62.94 | 62.94 | 1.01% | 1,128 |
| Aug 31, 2026 | 62.58 | 62.58 | 62.12 | 62.31 | 62.31 | -0.65% | 3,534 |
| Aug 28, 2026 | 63.00 | 63.00 | 62.52 | 62.72 | 62.72 | -0.57% | 6,025 |
| Aug 27, 2026 | 63.16 | 63.31 | 63.06 | 63.08 | 63.08 | -0.68% | 371 |
| Aug 26, 2026 | 63.93 | 64.06 | 63.51 | 63.51 | 63.51 | -0.81% | 407 |
| Aug 25, 2026 | 63.63 | 64.03 | 63.63 | 64.03 | 64.03 | 0.71% | 2,348 |
| Aug 24, 2026 | 63.82 | 63.87 | 63.42 | 63.58 | 63.58 | -0.47% | 1,884 |
| Aug 21, 2026 | 62.78 | 63.95 | 62.73 | 63.88 | 63.88 | 0.24% | 249 |
| Aug 20, 2026 | 63.58 | 63.73 | 63.50 | 63.73 | 63.73 | 0.09% | 1,892 |
| Aug 19, 2026 | 62.63 | 63.93 | 62.63 | 63.67 | 63.67 | 1.56% | 374 |
| Aug 18, 2026 | 61.86 | 62.75 | 61.86 | 62.69 | 62.69 | 1.51% | 228 |
| Aug 17, 2026 | 61.51 | 61.76 | 61.39 | 61.76 | 61.76 | 0.19% | 250 |
| Aug 14, 2026 | 62.25 | 62.25 | 61.64 | 61.64 | 61.64 | -1.28% | 261 |
| Aug 13, 2026 | 62.45 | 62.56 | 62.44 | 62.44 | 62.44 | 0.22% | 123 |
| Aug 12, 2026 | 62.36 | 62.36 | 61.99 | 62.30 | 62.30 | -0.19% | 1,447 |
| Aug 11, 2026 | 62.59 | 62.90 | 62.42 | 62.42 | 62.42 | 0.19% | 359 |
| Aug 10, 2026 | 61.76 | 62.30 | 61.42 | 62.30 | 62.30 | 1.45% | 8,156 |
| Aug 7, 2026 | 61.42 | 61.63 | 61.41 | 61.41 | 61.41 | 0.72% | 418 |
| Aug 6, 2026 | 61.51 | 61.51 | 60.97 | 60.97 | 60.97 | 0.48% | 32 |
| Aug 5, 2026 | 60.29 | 61.19 | 60.29 | 60.68 | 60.68 | 0.68% | 910 |
| Aug 4, 2026 | 60.61 | 60.61 | 60.12 | 60.27 | 60.27 | 0.03% | 589 |
| Aug 3, 2026 | 60.82 | 61.15 | 60.24 | 60.25 | 60.25 | -0.56% | 1,252 |
| Jul 31, 2026 | 61.12 | 61.25 | 60.59 | 60.59 | 60.59 | -0.41% | 224 |
| Jul 30, 2026 | 62.23 | 62.23 | 60.78 | 60.84 | 60.84 | -3.75% | 19 |
| Jul 29, 2026 | 63.04 | 63.34 | 62.98 | 63.21 | 63.21 | 0.67% | 616 |
| Jul 28, 2026 | 61.94 | 63.27 | 61.94 | 62.79 | 62.79 | 1.34% | 633 |
| Jul 27, 2026 | 61.50 | 62.03 | 61.50 | 61.96 | 61.96 | 0.98% | 694 |
| Jul 24, 2026 | 61.04 | 61.44 | 60.98 | 61.36 | 61.36 | 0.69% | 121 |
| Jul 23, 2026 | 59.95 | 60.98 | 59.95 | 60.94 | 60.94 | 0.91% | 551 |
| Jul 22, 2026 | 60.40 | 60.52 | 60.39 | 60.39 | 60.39 | 0.18% | 19 |
| Jul 21, 2026 | 60.09 | 60.39 | 59.86 | 60.28 | 60.28 | -0.26% | 2,586 |
| Jul 20, 2026 | 60.63 | 60.83 | 60.44 | 60.44 | 60.44 | -1.03% | 532 |
| Jul 17, 2026 | 60.74 | 61.50 | 60.74 | 61.07 | 61.07 | 0.48% | 641 |
| Jul 16, 2026 | 59.72 | 60.95 | 59.60 | 60.78 | 60.78 | 1.40% | 2,631 |
| Jul 15, 2026 | 59.62 | 59.94 | 59.35 | 59.94 | 59.94 | 0.54% | 5,497 |