SSgA SPDR MSCI Europe Industrials UCITS ETF (ETR:SPYQ)
Germany · Delayed Price · Currency is EUR 392.95
-8.90 (-2.21%)
Oct 17, 2025, 5:36 PM CET
ETR:SPYQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 393.50 | 396.50 | 391.75 | 392.95 | 392.95 | -2.21% | 1,164 |
| Oct 16, 2025 | 396.20 | 401.85 | 395.90 | 401.85 | 401.85 | 1.18% | 1,313 |
| Oct 15, 2025 | 398.70 | 398.85 | 397.15 | 397.15 | 397.15 | -0.01% | 480 |
| Oct 14, 2025 | 395.65 | 397.20 | 392.05 | 397.20 | 397.20 | -0.71% | 2,741 |
| Oct 13, 2025 | 398.85 | 400.05 | 397.90 | 400.05 | 400.05 | 0.72% | 1,079 |
| Oct 10, 2025 | 403.80 | 404.20 | 397.20 | 397.20 | 397.20 | -1.54% | 583 |
| Oct 9, 2025 | 405.30 | 406.45 | 403.40 | 403.40 | 403.40 | -0.47% | 958 |
| Oct 8, 2025 | 402.60 | 405.85 | 402.00 | 405.30 | 405.30 | 1.10% | 756 |
| Oct 7, 2025 | 401.50 | 402.95 | 400.35 | 400.90 | 400.90 | -0.43% | 450 |
| Oct 6, 2025 | 403.00 | 404.75 | 402.00 | 402.65 | 402.65 | -0.20% | 1,149 |
| Oct 3, 2025 | 405.30 | 405.30 | 403.45 | 403.45 | 403.45 | 0.05% | 1,238 |
| Oct 2, 2025 | 401.70 | 403.95 | 400.75 | 403.25 | 403.25 | 1.43% | 540 |
| Oct 1, 2025 | 393.80 | 398.15 | 393.45 | 397.55 | 397.55 | 0.58% | 354 |
| Sep 30, 2025 | 391.95 | 395.55 | 391.70 | 395.25 | 395.25 | 0.70% | 1,994 |
| Sep 29, 2025 | 393.65 | 394.75 | 392.40 | 392.50 | 392.50 | - | 1,754 |
| Sep 26, 2025 | 391.25 | 393.80 | 390.45 | 392.50 | 392.50 | 0.89% | 546 |
| Sep 25, 2025 | 389.75 | 390.15 | 386.20 | 389.05 | 389.05 | -0.63% | 1,928 |
| Sep 24, 2025 | 392.30 | 393.10 | 390.80 | 391.50 | 391.50 | -0.10% | 1,778 |
| Sep 23, 2025 | 392.40 | 394.15 | 391.90 | 391.90 | 391.90 | 0.35% | 1,439 |
| Sep 22, 2025 | 390.15 | 390.85 | 389.30 | 390.55 | 390.55 | 0.09% | 794 |
| Sep 19, 2025 | 391.35 | 392.15 | 389.35 | 390.20 | 390.20 | -0.31% | 1,285 |
| Sep 18, 2025 | 389.20 | 392.75 | 389.20 | 391.40 | 391.40 | 1.06% | 255 |
| Sep 17, 2025 | 390.90 | 390.90 | 387.10 | 387.30 | 387.30 | -0.58% | 308 |
| Sep 16, 2025 | 395.50 | 395.50 | 389.55 | 389.55 | 389.55 | -1.42% | 751 |
| Sep 15, 2025 | 393.55 | 396.25 | 393.35 | 395.15 | 395.15 | 0.74% | 965 |
| Sep 12, 2025 | 392.30 | 393.10 | 390.70 | 392.25 | 392.25 | 0.29% | 1,787 |
| Sep 11, 2025 | 387.05 | 391.60 | 387.00 | 391.10 | 391.10 | 1.05% | 1,644 |
| Sep 10, 2025 | 388.40 | 388.40 | 385.85 | 387.05 | 387.05 | 0.69% | 1,010 |
| Sep 9, 2025 | 385.45 | 385.70 | 384.05 | 384.40 | 384.40 | -0.47% | 614 |
| Sep 8, 2025 | 384.25 | 386.90 | 383.05 | 386.20 | 386.20 | 1.38% | 972 |
| Sep 5, 2025 | 381.45 | 384.00 | 380.70 | 380.95 | 380.95 | 0.18% | 1,558 |
| Sep 4, 2025 | 377.95 | 380.90 | 377.95 | 380.25 | 380.25 | 0.48% | 3,262 |
| Sep 3, 2025 | 377.35 | 379.70 | 375.65 | 378.45 | 378.45 | 1.10% | 692 |
| Sep 2, 2025 | 383.80 | 383.80 | 374.35 | 374.35 | 374.35 | -2.42% | 1,428 |
| Sep 1, 2025 | 382.70 | 383.65 | 382.70 | 383.65 | 383.65 | 0.81% | 209 |
| Aug 29, 2025 | 382.05 | 383.80 | 380.55 | 380.55 | 380.55 | -0.54% | 1,406 |
| Aug 28, 2025 | 383.65 | 384.00 | 380.75 | 382.60 | 382.60 | 0.25% | 855 |
| Aug 27, 2025 | 383.05 | 383.60 | 380.45 | 381.65 | 381.65 | -0.20% | 507 |
| Aug 26, 2025 | 382.00 | 383.95 | 379.95 | 382.40 | 382.40 | -0.33% | 3,818 |
| Aug 25, 2025 | 385.55 | 386.00 | 383.65 | 383.65 | 383.65 | -0.93% | 1,891 |
| Aug 22, 2025 | 383.85 | 387.50 | 383.55 | 387.25 | 387.25 | 0.81% | 275 |
| Aug 21, 2025 | 384.15 | 384.80 | 382.75 | 384.15 | 384.15 | 0.16% | 875 |
| Aug 20, 2025 | 383.30 | 386.75 | 383.30 | 383.55 | 383.55 | -1.16% | 2,959 |
| Aug 19, 2025 | 387.55 | 388.05 | 385.70 | 388.05 | 388.05 | 0.39% | 2,004 |
| Aug 18, 2025 | 387.15 | 387.40 | 385.50 | 386.55 | 386.55 | 0.05% | 1,151 |
| Aug 15, 2025 | 389.30 | 389.30 | 386.25 | 386.35 | 386.35 | -0.39% | 1,003 |
| Aug 14, 2025 | 384.70 | 387.95 | 384.70 | 387.85 | 387.85 | 1.21% | 1,163 |
| Aug 13, 2025 | 386.45 | 386.95 | 383.20 | 383.20 | 383.20 | -0.40% | 1,354 |
| Aug 12, 2025 | 382.65 | 384.85 | 381.80 | 384.75 | 384.75 | 1.30% | 418 |
| Aug 11, 2025 | 381.50 | 381.80 | 379.30 | 379.80 | 379.80 | -0.80% | 1,448 |