SSgA SPDR MSCI All Country World Investable Market UCITS ETF (ETR:SPYI)
Germany · Delayed Price · Currency is EUR 229.40
+1.25 (0.55%)
Aug 5, 2025, 9:41 AM CET
Perficient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 229.80 | 229.85 | 229.40 | 229.40 | 229.40 | 0.55% | 25,388 |
| Aug 4, 2025 | 226.50 | 228.30 | 226.50 | 228.15 | 228.15 | 1.15% | 25,388 |
| Aug 1, 2025 | 230.50 | 230.50 | 224.50 | 225.55 | 225.55 | -2.95% | 49,849 |
| Jul 31, 2025 | 233.70 | 234.10 | 231.95 | 232.40 | 232.40 | 0.11% | 10,812 |
| Jul 30, 2025 | 231.00 | 232.55 | 230.70 | 232.15 | 232.15 | 0.52% | 12,529 |
| Jul 29, 2025 | 231.55 | 232.15 | 230.90 | 230.95 | 230.95 | 0.37% | 19,016 |
| Jul 28, 2025 | 229.85 | 230.35 | 229.60 | 230.10 | 230.10 | 0.85% | 14,372 |
| Jul 25, 2025 | 227.85 | 228.35 | 227.65 | 228.15 | 228.15 | 0.04% | 10,296 |
| Jul 24, 2025 | 228.45 | 228.70 | 227.75 | 228.05 | 228.05 | 0.11% | 6,428 |
| Jul 23, 2025 | 227.35 | 228.05 | 227.15 | 227.80 | 227.80 | 0.95% | 28,286 |
| Jul 22, 2025 | 226.30 | 226.55 | 225.55 | 225.65 | 225.65 | -0.62% | 19,342 |
| Jul 21, 2025 | 227.50 | 227.65 | 226.85 | 227.05 | 227.05 | 0.07% | 15,164 |
| Jul 18, 2025 | 227.95 | 228.00 | 226.70 | 226.90 | 226.90 | -0.33% | 12,820 |
| Jul 17, 2025 | 226.85 | 227.65 | 226.45 | 227.65 | 227.65 | 2.09% | 29,590 |
| Jul 16, 2025 | 224.90 | 226.60 | 223.00 | 223.00 | 223.00 | -1.46% | 22,800 |
| Jul 15, 2025 | 226.25 | 226.65 | 225.75 | 226.30 | 226.30 | 0.56% | 20,977 |
| Jul 14, 2025 | 224.25 | 225.05 | 223.85 | 225.05 | 225.05 | 0.13% | 10,225 |
| Jul 11, 2025 | 225.65 | 225.70 | 224.20 | 224.75 | 224.75 | -0.62% | 13,462 |
| Jul 10, 2025 | 224.50 | 226.15 | 224.40 | 226.15 | 226.15 | 0.78% | 11,475 |
| Jul 9, 2025 | 223.70 | 225.20 | 223.45 | 224.40 | 224.40 | 0.20% | 22,761 |
| Jul 8, 2025 | 223.40 | 224.30 | 223.20 | 223.95 | 223.95 | 0.11% | 11,282 |
| Jul 7, 2025 | 223.45 | 224.40 | 223.25 | 223.70 | 223.70 | 0.31% | 22,825 |
| Jul 4, 2025 | 223.50 | 223.50 | 222.70 | 223.00 | 223.00 | -0.73% | 15,284 |
| Jul 3, 2025 | 223.00 | 224.70 | 222.70 | 224.65 | 224.65 | 1.06% | 12,954 |
| Jul 2, 2025 | 222.60 | 222.85 | 221.60 | 222.30 | 222.30 | 0.27% | 33,281 |
| Jul 1, 2025 | 222.20 | 222.20 | 220.55 | 221.70 | 221.70 | -0.02% | 24,763 |
| Jun 30, 2025 | 222.55 | 222.95 | 221.55 | 221.75 | 221.75 | -0.36% | 27,338 |
| Jun 27, 2025 | 221.65 | 222.55 | 221.30 | 222.55 | 222.55 | 0.79% | 10,726 |
| Jun 26, 2025 | 220.35 | 221.10 | 219.95 | 220.80 | 220.80 | 0.09% | 5,055 |
| Jun 25, 2025 | 221.55 | 221.80 | 220.60 | 220.60 | 220.60 | -0.16% | 9,377 |
| Jun 24, 2025 | 221.05 | 221.35 | 220.40 | 220.95 | 220.95 | 1.14% | 6,651 |
| Jun 23, 2025 | 218.25 | 219.55 | 218.25 | 218.45 | 218.45 | -0.23% | 14,434 |
| Jun 20, 2025 | 218.80 | 220.45 | 218.50 | 218.95 | 218.95 | 0.34% | 19,466 |
| Jun 19, 2025 | 219.75 | 219.75 | 218.05 | 218.20 | 218.20 | -0.86% | 2,492 |
| Jun 18, 2025 | 220.20 | 220.90 | 219.70 | 220.10 | 220.10 | -0.09% | 7,640 |
| Jun 17, 2025 | 219.70 | 220.60 | 219.20 | 220.30 | 220.30 | -0.23% | 8,569 |
| Jun 16, 2025 | 219.80 | 220.95 | 219.45 | 220.80 | 220.80 | 0.50% | 13,532 |
| Jun 13, 2025 | 218.60 | 220.45 | 218.35 | 219.70 | 219.70 | -0.48% | 13,458 |
| Jun 12, 2025 | 221.25 | 221.40 | 218.95 | 220.75 | 220.75 | -0.94% | 10,597 |
| Jun 11, 2025 | 223.45 | 223.75 | 222.45 | 222.85 | 222.85 | 0.04% | 14,645 |
| Jun 10, 2025 | 223.00 | 223.20 | 222.20 | 222.75 | 222.75 | 0.11% | 20,047 |
| Jun 9, 2025 | 222.40 | 223.10 | 222.15 | 222.50 | 222.50 | 0.09% | 10,645 |
| Jun 6, 2025 | 221.05 | 223.00 | 220.85 | 222.30 | 222.30 | 0.41% | 14,242 |
| Jun 5, 2025 | 221.15 | 221.80 | 219.50 | 221.40 | 221.40 | 0.14% | 19,493 |
| Jun 4, 2025 | 221.50 | 221.90 | 220.60 | 221.10 | 221.10 | 0.07% | 15,381 |
| Jun 3, 2025 | 218.95 | 220.95 | 218.25 | 220.95 | 220.95 | 1.24% | 10,162 |
| Jun 2, 2025 | 218.20 | 218.85 | 216.90 | 218.25 | 218.25 | -0.50% | 27,642 |
| May 30, 2025 | 219.75 | 220.45 | 218.70 | 219.35 | 219.35 | -0.07% | 11,540 |
| May 29, 2025 | 223.30 | 223.85 | 219.30 | 219.50 | 219.50 | -0.45% | 10,908 |
| May 28, 2025 | 220.85 | 221.45 | 220.00 | 220.50 | 220.50 | 0.07% | 5,494 |