SSgA SPDR MSCI All Country World Investable Market UCITS ETF (ETR:SPYI)
Germany · Delayed Price · Currency is EUR 235.50
+1.20 (0.51%)
Sep 10, 2025, 5:36 PM CET
ETR:SPYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 236.10 | 236.25 | 235.40 | 235.50 | 235.50 | 0.51% | 9,638 |
| Sep 9, 2025 | 234.05 | 234.55 | 233.75 | 234.30 | 234.30 | 0.06% | 11,749 |
| Sep 8, 2025 | 234.05 | 234.25 | 233.25 | 234.15 | 234.15 | 0.77% | 19,877 |
| Sep 5, 2025 | 234.95 | 234.95 | 231.55 | 232.35 | 232.35 | -0.49% | 14,402 |
| Sep 4, 2025 | 232.90 | 233.90 | 232.70 | 233.50 | 233.50 | 0.69% | 4,253 |
| Sep 3, 2025 | 232.30 | 232.80 | 231.85 | 231.90 | 231.90 | 0.63% | 14,046 |
| Sep 2, 2025 | 232.70 | 232.80 | 230.40 | 230.45 | 230.45 | -1.01% | 28,576 |
| Sep 1, 2025 | 232.55 | 232.85 | 232.25 | 232.80 | 232.80 | 0.17% | 33,607 |
| Aug 29, 2025 | 234.30 | 234.35 | 232.20 | 232.40 | 232.40 | -0.66% | 8,711 |
| Aug 28, 2025 | 234.70 | 234.95 | 233.55 | 233.95 | 233.95 | -0.30% | 7,286 |
| Aug 27, 2025 | 234.20 | 234.80 | 234.05 | 234.65 | 234.65 | 0.66% | 16,420 |
| Aug 26, 2025 | 233.55 | 233.55 | 232.80 | 233.10 | 233.10 | -0.21% | 12,356 |
| Aug 25, 2025 | 233.50 | 233.70 | 233.10 | 233.60 | 233.60 | -0.09% | 25,515 |
| Aug 22, 2025 | 231.95 | 233.85 | 231.85 | 233.80 | 233.80 | 0.80% | 8,283 |
| Aug 21, 2025 | 232.00 | 232.15 | 230.65 | 231.95 | 231.95 | 0.41% | 10,199 |
| Aug 20, 2025 | 231.95 | 232.05 | 230.00 | 231.00 | 231.00 | -0.69% | 14,051 |
| Aug 19, 2025 | 232.45 | 233.15 | 232.20 | 232.60 | 232.60 | -0.15% | 16,431 |
| Aug 18, 2025 | 232.25 | 232.95 | 231.90 | 232.95 | 232.95 | 0.50% | 8,088 |
| Aug 15, 2025 | 233.60 | 233.60 | 231.70 | 231.80 | 231.80 | -0.30% | 16,317 |
| Aug 14, 2025 | 232.15 | 232.90 | 231.75 | 232.50 | 232.50 | 0.41% | 13,951 |
| Aug 13, 2025 | 231.85 | 232.50 | 231.50 | 231.55 | 231.55 | 0.30% | 7,947 |
| Aug 12, 2025 | 230.65 | 231.20 | 230.20 | 230.85 | 230.85 | 0.13% | 9,685 |
| Aug 11, 2025 | 230.40 | 230.90 | 229.80 | 230.55 | 230.55 | 0.52% | 11,261 |
| Aug 8, 2025 | 229.15 | 229.90 | 229.00 | 229.35 | 229.35 | 0.28% | 14,075 |
| Aug 7, 2025 | 228.80 | 230.25 | 228.45 | 228.70 | 228.70 | 0.24% | 18,410 |
| Aug 6, 2025 | 229.10 | 229.20 | 227.20 | 228.15 | 228.15 | 0.18% | 19,296 |
| Aug 5, 2025 | 229.80 | 230.00 | 227.75 | 227.75 | 227.75 | -0.18% | 23,957 |
| 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 |