SSgA State Street SPDR MSCI World Technology UCITS ETF (ETR:SPFT)
Germany · Delayed Price · Currency is EUR 247.70
+3.80 (1.56%)
At close: Sep 22, 2026
ETR:SPFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 245.85 | 247.70 | 245.55 | 247.70 | 247.70 | 1.56% | 1,656 |
| Sep 21, 2026 | 241.65 | 243.90 | 241.45 | 243.90 | 243.90 | 2.41% | 661 |
| Sep 18, 2026 | 239.20 | 239.50 | 238.15 | 238.15 | 238.15 | 0.32% | 1,925 |
| Sep 17, 2026 | 234.90 | 237.50 | 234.90 | 237.40 | 237.40 | 1.58% | 1,220 |
| Sep 16, 2026 | 232.65 | 233.85 | 231.95 | 233.70 | 233.70 | 0.95% | 444 |
| Sep 15, 2026 | 231.70 | 232.50 | 230.70 | 231.50 | 231.50 | -0.45% | 1,118 |
| Sep 14, 2026 | 231.90 | 232.55 | 230.00 | 232.55 | 232.55 | -1.48% | 531 |
| Sep 11, 2026 | 233.65 | 236.05 | 233.25 | 236.05 | 236.05 | 1.35% | 916 |
| Sep 10, 2026 | 234.50 | 234.50 | 231.45 | 232.90 | 232.90 | -0.51% | 362 |
| Sep 9, 2026 | 235.20 | 235.25 | 233.35 | 234.10 | 234.10 | -0.64% | 458 |
| Sep 8, 2026 | 236.05 | 236.40 | 234.60 | 235.60 | 235.60 | -0.08% | 2,111 |
| Sep 7, 2026 | 236.75 | 236.75 | 235.30 | 235.80 | 235.80 | 0.38% | 465 |
| Sep 4, 2026 | 235.00 | 236.10 | 234.80 | 234.90 | 234.90 | 0.38% | 704 |
| Sep 3, 2026 | 231.65 | 234.00 | 231.20 | 234.00 | 234.00 | 0.84% | 409 |
| Sep 2, 2026 | 231.55 | 232.05 | 229.90 | 232.05 | 232.05 | 0.02% | 841 |
| Sep 1, 2026 | 234.20 | 234.20 | 230.85 | 232.00 | 232.00 | -0.32% | 775 |
| Aug 31, 2026 | 234.30 | 234.40 | 232.75 | 232.75 | 232.75 | -1.71% | 694 |
| Aug 28, 2026 | 235.35 | 237.00 | 234.80 | 236.80 | 236.80 | 1.28% | 1,565 |
| Aug 27, 2026 | 231.75 | 234.25 | 231.75 | 233.80 | 233.80 | 2.61% | 785 |
| Aug 26, 2026 | 227.40 | 227.95 | 226.65 | 227.85 | 227.85 | 0.49% | 327 |
| Aug 25, 2026 | 227.05 | 227.65 | 226.30 | 226.75 | 226.75 | 0.51% | 588 |
| Aug 24, 2026 | 227.05 | 227.80 | 224.70 | 225.60 | 225.60 | -1.42% | 571 |
| Aug 21, 2026 | 229.10 | 229.95 | 227.95 | 228.85 | 228.85 | 0.09% | 970 |
| Aug 20, 2026 | 230.35 | 230.35 | 228.30 | 228.65 | 228.65 | -0.72% | 395 |
| Aug 19, 2026 | 232.20 | 232.75 | 229.20 | 230.30 | 230.30 | -0.95% | 2,211 |
| Aug 18, 2026 | 236.10 | 236.10 | 232.15 | 232.50 | 232.50 | -2.84% | 698 |
| Aug 17, 2026 | 239.50 | 239.60 | 238.10 | 239.30 | 239.30 | 0.59% | 4,511 |
| Aug 14, 2026 | 240.05 | 240.55 | 237.90 | 237.90 | 237.90 | -1.02% | 734 |
| Aug 13, 2026 | 238.85 | 241.00 | 238.20 | 240.35 | 240.35 | 1.11% | 1,195 |
| Aug 12, 2026 | 236.55 | 238.10 | 236.20 | 237.70 | 237.70 | 0.93% | 334 |
| Aug 11, 2026 | 236.10 | 237.10 | 235.25 | 235.50 | 235.50 | -0.25% | 1,297 |
| Aug 10, 2026 | 238.25 | 238.55 | 235.90 | 236.10 | 236.10 | -0.44% | 643 |
| Aug 7, 2026 | 235.60 | 237.15 | 235.60 | 237.15 | 237.15 | 0.87% | 956 |
| Aug 6, 2026 | 233.75 | 235.85 | 232.30 | 235.10 | 235.10 | -0.06% | 748 |
| Aug 5, 2026 | 236.20 | 236.45 | 234.55 | 235.25 | 235.25 | 0.90% | 2,181 |
| Aug 4, 2026 | 227.60 | 233.15 | 227.45 | 233.15 | 233.15 | 3.81% | 272 |
| Aug 3, 2026 | 223.55 | 224.60 | 219.95 | 224.60 | 224.60 | 2.23% | 1,866 |
| Jul 31, 2026 | 222.40 | 224.20 | 219.70 | 219.70 | 219.70 | -0.77% | 6,955 |
| Jul 30, 2026 | 216.55 | 223.00 | 215.75 | 221.40 | 221.40 | 2.12% | 1,722 |
| Jul 29, 2026 | 219.65 | 220.80 | 216.80 | 216.80 | 216.80 | -1.50% | 439 |
| Jul 28, 2026 | 220.75 | 221.20 | 217.05 | 220.10 | 220.10 | -0.52% | 556 |
| Jul 27, 2026 | 228.00 | 228.35 | 221.25 | 221.25 | 221.25 | -2.34% | 933 |
| Jul 24, 2026 | 225.85 | 227.20 | 224.50 | 226.55 | 226.55 | 0.24% | 897 |
| Jul 23, 2026 | 228.25 | 229.45 | 225.75 | 226.00 | 226.00 | -1.53% | 151 |
| Jul 22, 2026 | 227.05 | 229.50 | 226.35 | 229.50 | 229.50 | 0.33% | 893 |
| Jul 21, 2026 | 226.65 | 228.75 | 226.25 | 228.75 | 228.75 | 1.55% | 286 |
| Jul 20, 2026 | 223.65 | 225.85 | 223.65 | 225.25 | 225.25 | 1.24% | 598 |
| Jul 17, 2026 | 221.95 | 223.05 | 219.70 | 222.50 | 222.50 | -1.68% | 4,083 |
| Jul 16, 2026 | 229.00 | 229.00 | 224.80 | 226.30 | 226.30 | -0.88% | 1,511 |
| Jul 15, 2026 | 233.00 | 233.20 | 228.00 | 228.30 | 228.30 | -0.98% | 435 |