SSgA State Street SPDR MSCI All Country World Investable Market UCITS ETF (ETR:SPYI)
Germany · Delayed Price · Currency is EUR 9.93
+0.16 (1.64%)
Apr 1, 2026, 12:15 PM CET
ETR:SPYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 9.74 | 9.79 | 9.72 | 9.77 | 9.77 | -0.20% | 795,808 |
| Mar 30, 2026 | 9.70 | 9.79 | 9.70 | 9.79 | 9.79 | 0.66% | 531,123 |
| Mar 27, 2026 | 9.84 | 9.84 | 9.70 | 9.72 | 9.72 | -1.35% | 997,561 |
| Mar 26, 2026 | 9.91 | 9.93 | 9.84 | 9.86 | 9.86 | -1.07% | 576,842 |
| Mar 25, 2026 | 9.95 | 9.97 | 9.90 | 9.96 | 9.96 | 0.96% | 629,788 |
| Mar 24, 2026 | 9.87 | 9.90 | 9.78 | 9.87 | 9.87 | -0.05% | 358,938 |
| Mar 23, 2026 | 9.68 | 10.17 | 9.66 | 9.87 | 9.87 | 0.68% | 765,728 |
| Mar 20, 2026 | 9.96 | 9.97 | 9.81 | 9.81 | 9.81 | -1.19% | 781,114 |
| Mar 19, 2026 | 10.03 | 10.04 | 9.90 | 9.92 | 9.92 | -1.66% | 1,031,549 |
| Mar 18, 2026 | 10.22 | 10.23 | 10.08 | 10.09 | 10.09 | -0.65% | 479,761 |
| Mar 17, 2026 | 10.11 | 10.20 | 10.09 | 10.16 | 10.16 | 0.28% | 454,216 |
| Mar 16, 2026 | 10.13 | 10.17 | 10.07 | 10.13 | 10.13 | 0.36% | 1,491,623 |
| Mar 13, 2026 | 10.06 | 10.17 | 10.05 | 10.09 | 10.09 | -0.12% | 577,067 |
| Mar 12, 2026 | 10.16 | 10.17 | 10.06 | 10.10 | 10.10 | -0.71% | 407,318 |
| Mar 11, 2026 | 10.17 | 10.21 | 10.13 | 10.18 | 10.18 | -0.41% | 890,585 |
| Mar 10, 2026 | 10.18 | 10.23 | 10.12 | 10.22 | 10.22 | 1.61% | 1,071,164 |
| Mar 9, 2026 | 9.96 | 10.06 | 9.94 | 10.06 | 10.06 | -0.49% | 981,842 |
| Mar 6, 2026 | 10.25 | 10.27 | 10.05 | 10.11 | 10.11 | -1.08% | 915,289 |
| Mar 5, 2026 | 10.27 | 10.32 | 10.19 | 10.22 | 10.22 | -0.62% | 871,254 |
| Mar 4, 2026 | 10.17 | 10.31 | 10.16 | 10.28 | 10.28 | 1.04% | 1,035,547 |
| Mar 3, 2026 | 10.25 | 10.26 | 10.08 | 10.17 | 10.17 | -1.55% | 865,230 |
| Mar 2, 2026 | 10.25 | 10.36 | 10.21 | 10.33 | 10.33 | 0.16% | 1,186,835 |
| Feb 27, 2026 | 10.36 | 10.38 | 10.27 | 10.32 | 10.32 | -0.37% | 575,752 |
| Feb 26, 2026 | 10.39 | 10.43 | 10.30 | 10.36 | 10.36 | -0.31% | 537,493 |
| Feb 25, 2026 | 10.35 | 10.41 | 10.34 | 10.39 | 10.39 | 0.82% | 364,782 |
| Feb 24, 2026 | 10.32 | 10.33 | 10.24 | 10.30 | 10.30 | -0.08% | 828,969 |
| Feb 23, 2026 | 10.31 | 10.41 | 10.22 | 10.31 | 10.31 | -0.08% | 534,868 |
| Feb 20, 2026 | 10.30 | 10.33 | 10.25 | 10.32 | 10.32 | 0.39% | 863,874 |
| Feb 19, 2026 | 10.29 | 10.31 | 10.24 | 10.28 | 10.28 | -0.17% | 991,049 |
| Feb 18, 2026 | 10.23 | 10.31 | 10.22 | 10.30 | 10.30 | 1.14% | 645,324 |
| Feb 17, 2026 | 10.17 | 10.20 | 10.11 | 10.18 | 10.18 | 0.18% | 838,324 |
| Feb 16, 2026 | 10.19 | 10.21 | 10.15 | 10.16 | 10.16 | -0.14% | 790,924 |
| Feb 13, 2026 | 10.15 | 10.20 | 10.10 | 10.18 | 10.18 | 0.02% | 881,149 |
| Feb 12, 2026 | 10.31 | 10.33 | 10.16 | 10.18 | 10.18 | -0.92% | 627,674 |
| Feb 11, 2026 | 10.28 | 10.34 | 10.23 | 10.27 | 10.27 | 0.02% | 706,674 |
| Feb 10, 2026 | 10.24 | 10.29 | 10.24 | 10.27 | 10.27 | 0.23% | 412,849 |
| Feb 9, 2026 | 10.23 | 10.24 | 10.14 | 10.24 | 10.24 | 0.47% | 941,499 |
| Feb 6, 2026 | 10.04 | 10.20 | 10.03 | 10.20 | 10.20 | 1.07% | 1,193,449 |
| Feb 5, 2026 | 10.16 | 10.18 | 10.02 | 10.09 | 10.09 | -0.86% | 1,196,874 |
| Feb 4, 2026 | 10.19 | 10.24 | 10.16 | 10.18 | 10.18 | -0.12% | 412,324 |
| Feb 3, 2026 | 10.28 | 10.28 | 10.18 | 10.19 | 10.19 | -0.27% | 408,999 |
| Feb 2, 2026 | 10.02 | 10.22 | 10.02 | 10.22 | 10.22 | 0.91% | 1,173,699 |
| Jan 30, 2026 | 10.06 | 10.15 | 10.05 | 10.12 | 10.12 | 0.66% | 570,399 |
| Jan 29, 2026 | 10.15 | 10.19 | 10.02 | 10.06 | 10.06 | -0.96% | 418,474 |
| Jan 28, 2026 | 10.16 | 10.17 | 10.13 | 10.16 | 10.16 | 0.24% | 582,674 |
| Jan 27, 2026 | 10.18 | 10.19 | 10.12 | 10.13 | 10.13 | -0.02% | 308,749 |
| Jan 26, 2026 | 10.12 | 10.15 | 10.08 | 10.13 | 10.13 | -0.39% | 522,149 |
| Jan 23, 2026 | 10.21 | 10.21 | 10.16 | 10.17 | 10.17 | -0.27% | 955,624 |
| Jan 22, 2026 | 10.21 | 10.24 | 10.18 | 10.20 | 10.20 | 0.71% | 1,036,649 |
| Jan 21, 2026 | 10.07 | 10.16 | 10.01 | 10.13 | 10.13 | 0.30% | 521,349 |