SSgA State Street SPDR Bloomberg U.S. High Yield Corporate Scored UCITS ETF (ETR:SPPQ)
Germany · Delayed Price · Currency is EUR 34.67
+0.02 (0.05%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:SPPQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 34.66 | 34.68 | 34.65 | 34.67 | 34.67 | 0.05% | 106 |
| Sep 21, 2026 | 34.68 | 34.68 | 34.65 | 34.65 | 34.65 | 0.19% | - |
| Sep 18, 2026 | 34.69 | 34.69 | 34.59 | 34.59 | 34.59 | -0.37% | - |
| Sep 17, 2026 | 34.67 | 34.71 | 34.64 | 34.71 | 34.71 | 0.28% | 1,075 |
| Sep 16, 2026 | 34.54 | 34.62 | 34.54 | 34.62 | 34.62 | 0.30% | - |
| Sep 15, 2026 | 34.51 | 34.57 | 34.51 | 34.51 | 34.51 | -0.13% | - |
| Sep 14, 2026 | 34.56 | 34.60 | 34.48 | 34.56 | 34.56 | -0.39% | 264 |
| Sep 11, 2026 | 34.71 | 34.78 | 34.64 | 34.69 | 34.69 | -0.02% | 2,857 |
| Sep 10, 2026 | 34.85 | 34.85 | 34.70 | 34.70 | 34.70 | -0.61% | 354 |
| Sep 9, 2026 | 34.87 | 34.91 | 34.80 | 34.91 | 34.91 | 0.04% | 111 |
| Sep 8, 2026 | 34.89 | 34.94 | 34.87 | 34.90 | 34.90 | -0.15% | 58,150 |
| Sep 7, 2026 | 34.89 | 34.95 | 34.88 | 34.95 | 34.95 | 0.04% | - |
| Sep 4, 2026 | 34.92 | 34.96 | 34.88 | 34.93 | 34.93 | -0.07% | 11 |
| Sep 3, 2026 | 34.90 | 34.96 | 34.89 | 34.96 | 34.96 | 0.02% | 285 |
| Sep 2, 2026 | 34.88 | 34.95 | 34.88 | 34.95 | 34.95 | -0.02% | - |
| Sep 1, 2026 | 34.97 | 34.97 | 34.96 | 34.96 | 34.96 | 0.01% | - |
| Aug 31, 2026 | 34.91 | 34.96 | 34.91 | 34.96 | 34.96 | -0.01% | 106 |
| Aug 28, 2026 | 34.97 | 34.97 | 34.95 | 34.96 | 34.96 | - | 1 |
| Aug 27, 2026 | 35.04 | 35.04 | 34.96 | 34.96 | 34.96 | - | - |
| Aug 26, 2026 | 35.04 | 35.04 | 34.96 | 34.96 | 34.96 | - | - |
| Aug 25, 2026 | 34.98 | 35.05 | 34.96 | 34.96 | 34.96 | - | 125 |
| Aug 24, 2026 | 34.91 | 34.96 | 34.89 | 34.96 | 34.96 | 0.15% | - |
| Aug 21, 2026 | 34.91 | 34.98 | 34.91 | 34.91 | 34.91 | 0.02% | 446 |
| Aug 20, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.11% | - |
| Aug 19, 2026 | 34.90 | 35.01 | 34.89 | 34.94 | 34.94 | 0.15% | 30 |
| Aug 18, 2026 | 34.88 | 34.91 | 34.88 | 34.89 | 34.89 | -0.15% | - |
| Aug 17, 2026 | 35.04 | 35.04 | 34.94 | 34.94 | 34.94 | -0.13% | 1 |
| Aug 14, 2026 | 35.04 | 35.04 | 34.98 | 34.98 | 34.98 | -0.17% | - |
| Aug 13, 2026 | 34.98 | 35.05 | 34.98 | 35.05 | 35.05 | 0.24% | - |
| Aug 12, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 0.03% | - |
| Aug 11, 2026 | 34.90 | 35.03 | 34.90 | 34.95 | 34.95 | -0.17% | 160 |
| Aug 10, 2026 | 35.02 | 35.02 | 35.00 | 35.01 | 35.01 | -0.04% | - |
| Aug 7, 2026 | 34.97 | 35.02 | 34.97 | 35.02 | 35.02 | 0.06% | - |
| Aug 6, 2026 | 35.01 | 35.01 | 35.00 | 35.00 | 35.00 | 0.04% | - |
| Aug 5, 2026 | 35.06 | 35.15 | 34.97 | 34.99 | 34.99 | -0.12% | 1,547 |
| Aug 4, 2026 | 34.95 | 35.03 | 34.95 | 35.03 | 35.03 | 0.40% | - |
| Aug 3, 2026 | 34.91 | 34.91 | 34.86 | 34.89 | 34.89 | 0.40% | 277 |
| Jul 31, 2026 | 34.85 | 34.88 | 34.75 | 34.75 | 34.75 | -0.14% | - |
| Jul 30, 2026 | 34.75 | 34.82 | 34.75 | 34.80 | 34.80 | 0.23% | 143 |
| Jul 29, 2026 | 34.81 | 34.85 | 34.72 | 34.72 | 34.72 | -0.20% | 4 |
| Jul 28, 2026 | 34.76 | 34.83 | 34.76 | 34.79 | 34.79 | 0.07% | 145 |
| Jul 27, 2026 | 34.78 | 34.78 | 34.76 | 34.76 | 34.76 | 0.14% | 456 |
| Jul 24, 2026 | 34.71 | 34.75 | 34.71 | 34.71 | 34.71 | 0.03% | - |
| Jul 23, 2026 | 34.82 | 34.86 | 34.70 | 34.70 | 34.70 | -0.42% | 1,035 |
| Jul 22, 2026 | 34.88 | 34.89 | 34.85 | 34.85 | 34.85 | -0.13% | - |
| Jul 21, 2026 | 34.97 | 34.97 | 34.89 | 34.89 | 34.89 | -0.13% | - |
| Jul 20, 2026 | 34.92 | 34.96 | 34.92 | 34.94 | 34.94 | -0.01% | - |
| Jul 17, 2026 | 34.92 | 35.02 | 34.92 | 34.94 | 34.94 | -0.07% | 150 |
| Jul 16, 2026 | 34.95 | 34.96 | 34.95 | 34.96 | 34.96 | 0.01% | - |
| Jul 15, 2026 | 34.92 | 34.96 | 34.91 | 34.96 | 34.96 | 0.11% | - |