SSgA State Street SPDR MSCI Europe Industrials UCITS ETF (ETR:SPYQ)
Germany · Delayed Price · Currency is EUR 401.90
-14.95 (-3.59%)
At close: Mar 19, 2026
ETR:SPYQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 405.35 | 405.50 | 392.60 | 392.60 | 392.60 | -2.31% | 1,292 |
| Mar 19, 2026 | 409.85 | 409.85 | 400.00 | 401.90 | 401.90 | -3.59% | 3,631 |
| Mar 18, 2026 | 420.30 | 424.15 | 416.85 | 416.85 | 416.85 | 0.11% | 2,906 |
| Mar 17, 2026 | 413.15 | 418.75 | 412.40 | 416.40 | 416.40 | 0.42% | 1,588 |
| Mar 16, 2026 | 413.80 | 416.65 | 409.90 | 414.65 | 414.65 | 0.46% | 1,238 |
| Mar 13, 2026 | 415.50 | 420.45 | 412.25 | 412.75 | 412.75 | -1.90% | 3,611 |
| Mar 12, 2026 | 423.15 | 425.60 | 416.70 | 420.75 | 420.75 | -0.60% | 1,610 |
| Mar 11, 2026 | 423.55 | 424.20 | 419.30 | 423.30 | 423.30 | -1.04% | 1,354 |
| Mar 10, 2026 | 425.45 | 429.95 | 424.70 | 427.75 | 427.75 | 2.96% | 2,328 |
| Mar 9, 2026 | 408.30 | 415.90 | 406.05 | 415.45 | 415.45 | -1.22% | 3,052 |
| Mar 6, 2026 | 426.35 | 428.15 | 416.40 | 420.60 | 420.60 | -0.53% | 1,986 |
| Mar 5, 2026 | 432.80 | 436.25 | 422.15 | 422.85 | 422.85 | -2.59% | 2,796 |
| Mar 4, 2026 | 426.40 | 434.70 | 425.90 | 434.10 | 434.10 | 1.95% | 1,567 |
| Mar 3, 2026 | 435.25 | 435.25 | 421.80 | 425.80 | 425.80 | -3.39% | 7,289 |
| Mar 2, 2026 | 440.40 | 442.50 | 437.55 | 440.75 | 440.75 | -1.51% | 2,778 |
| Feb 27, 2026 | 448.85 | 449.90 | 446.00 | 447.50 | 447.50 | 0.11% | 1,643 |
| Feb 26, 2026 | 446.75 | 449.95 | 445.00 | 447.00 | 447.00 | 0.54% | 1,114 |
| Feb 25, 2026 | 445.90 | 446.35 | 443.10 | 444.60 | 444.60 | 0.50% | 2,481 |
| Feb 24, 2026 | 439.70 | 443.35 | 438.55 | 442.40 | 442.40 | 0.44% | 1,510 |
| Feb 23, 2026 | 442.85 | 443.70 | 440.00 | 440.45 | 440.45 | -1.19% | 1,372 |
| Feb 20, 2026 | 442.45 | 446.35 | 441.75 | 445.75 | 445.75 | 0.93% | 1,978 |
| Feb 19, 2026 | 442.60 | 442.60 | 439.20 | 441.65 | 441.65 | -0.61% | 1,199 |
| Feb 18, 2026 | 439.75 | 444.90 | 439.75 | 444.35 | 444.35 | 1.80% | 929 |
| Feb 17, 2026 | 435.25 | 436.50 | 430.90 | 436.50 | 436.50 | -0.01% | 1,785 |
| Feb 16, 2026 | 439.20 | 439.60 | 436.55 | 436.55 | 436.55 | -0.18% | 1,934 |
| Feb 13, 2026 | 432.85 | 437.35 | 432.00 | 437.35 | 437.35 | 1.03% | 1,922 |
| Feb 12, 2026 | 441.00 | 441.60 | 432.30 | 432.90 | 432.90 | -0.65% | 1,472 |
| Feb 11, 2026 | 433.60 | 438.80 | 431.95 | 435.75 | 435.75 | 0.41% | 1,277 |
| Feb 10, 2026 | 435.80 | 436.20 | 433.90 | 433.95 | 433.95 | -0.58% | 1,700 |
| Feb 9, 2026 | 433.00 | 436.55 | 430.55 | 436.50 | 436.50 | 1.50% | 2,306 |
| Feb 6, 2026 | 423.15 | 430.05 | 423.15 | 430.05 | 430.05 | 1.39% | 1,672 |
| Feb 5, 2026 | 426.30 | 428.10 | 420.75 | 424.15 | 424.15 | -0.52% | 2,498 |
| Feb 4, 2026 | 431.30 | 434.00 | 426.35 | 426.35 | 426.35 | -1.14% | 2,989 |
| Feb 3, 2026 | 433.65 | 435.00 | 427.85 | 431.25 | 431.25 | 0.45% | 1,853 |
| Feb 2, 2026 | 420.85 | 430.00 | 420.35 | 429.30 | 429.30 | 0.67% | 1,550 |
| Jan 30, 2026 | 424.30 | 427.15 | 424.30 | 426.45 | 426.45 | 0.42% | 724 |
| Jan 29, 2026 | 427.70 | 430.75 | 423.35 | 424.65 | 424.65 | 0.38% | 1,433 |
| Jan 28, 2026 | 427.80 | 427.80 | 421.85 | 423.05 | 423.05 | -0.75% | 1,572 |
| Jan 27, 2026 | 426.55 | 427.15 | 424.75 | 426.25 | 426.25 | 0.40% | 4,472 |
| Jan 26, 2026 | 425.75 | 425.75 | 423.05 | 424.55 | 424.55 | -0.48% | 1,506 |
| Jan 23, 2026 | 424.30 | 426.60 | 423.70 | 426.60 | 426.60 | 0.40% | 810 |
| Jan 22, 2026 | 426.55 | 428.50 | 423.95 | 424.90 | 424.90 | 0.44% | 3,057 |
| Jan 21, 2026 | 422.75 | 424.75 | 419.70 | 423.05 | 423.05 | -0.20% | 1,104 |
| Jan 20, 2026 | 422.00 | 423.90 | 418.40 | 423.90 | 423.90 | -0.60% | 1,662 |
| Jan 19, 2026 | 426.25 | 429.35 | 426.25 | 426.45 | 426.45 | -1.57% | 2,324 |
| Jan 16, 2026 | 431.45 | 433.25 | 430.70 | 433.25 | 433.25 | 0.70% | 1,111 |
| Jan 15, 2026 | 428.45 | 431.05 | 427.10 | 430.25 | 430.25 | 0.99% | 1,021 |
| Jan 14, 2026 | 430.50 | 430.65 | 425.65 | 426.05 | 426.05 | -0.83% | 1,384 |
| Jan 13, 2026 | 428.75 | 429.60 | 426.55 | 429.60 | 429.60 | 0.08% | 1,126 |
| Jan 12, 2026 | 427.75 | 430.60 | 426.80 | 429.25 | 429.25 | 0.47% | 3,474 |