SSgA SPDR MSCI Europe Industrials UCITS ETF (ETR:SPYQ)
Germany · Delayed Price · Currency is EUR 392.70
-2.45 (-0.62%)
Sep 16, 2025, 3:40 PM CET
ETR:SPYQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 395.50 | 395.50 | 394.20 | 394.60 | 394.60 | -0.14% | 146 |
| 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 |
| Aug 8, 2025 | 383.25 | 384.20 | 382.45 | 382.85 | 382.85 | 0.01% | 439 |
| Aug 7, 2025 | 380.15 | 384.00 | 380.15 | 382.80 | 382.80 | 0.80% | 829 |
| Aug 6, 2025 | 382.65 | 382.75 | 377.70 | 379.75 | 379.75 | 0.01% | 1,169 |
| Aug 5, 2025 | 382.70 | 383.15 | 379.20 | 379.70 | 379.70 | -0.03% | 2,104 |
| Aug 4, 2025 | 376.55 | 379.90 | 376.55 | 379.80 | 379.80 | 1.46% | 2,695 |
| Aug 1, 2025 | 382.30 | 382.90 | 372.65 | 374.35 | 374.35 | -3.21% | 958 |
| Jul 31, 2025 | 390.15 | 392.60 | 386.75 | 386.75 | 386.75 | -0.15% | 1,101 |
| Jul 30, 2025 | 386.80 | 389.70 | 386.80 | 387.35 | 387.35 | -0.13% | 1,518 |
| Jul 29, 2025 | 385.85 | 390.20 | 385.85 | 387.85 | 387.85 | 0.91% | 1,917 |
| Jul 28, 2025 | 390.15 | 390.15 | 384.10 | 384.35 | 384.35 | -0.59% | 1,355 |
| Jul 25, 2025 | 386.45 | 387.30 | 385.00 | 386.65 | 386.65 | -0.35% | 1,678 |
| Jul 24, 2025 | 390.45 | 392.40 | 388.00 | 388.00 | 388.00 | 0.12% | 2,395 |
| Jul 23, 2025 | 385.05 | 388.00 | 385.05 | 387.55 | 387.55 | 1.68% | 353 |
| Jul 22, 2025 | 385.40 | 385.40 | 378.85 | 381.15 | 381.15 | -1.36% | 1,604 |
| Jul 21, 2025 | 389.10 | 389.10 | 385.45 | 386.40 | 386.40 | -0.21% | 938 |
| Jul 18, 2025 | 389.85 | 390.55 | 386.95 | 387.20 | 387.20 | -0.13% | 1,251 |
| Jul 17, 2025 | 383.15 | 387.70 | 383.15 | 387.70 | 387.70 | 2.97% | 3,920 |
| Jul 16, 2025 | 378.05 | 379.85 | 376.50 | 376.50 | 376.50 | -0.87% | 1,384 |
| Jul 15, 2025 | 381.60 | 382.70 | 379.80 | 379.80 | 379.80 | -0.17% | 4,881 |
| Jul 14, 2025 | 378.80 | 380.50 | 377.90 | 380.45 | 380.45 | -0.43% | 1,730 |
| Jul 11, 2025 | 382.80 | 383.45 | 380.85 | 382.10 | 382.10 | -0.61% | 2,857 |
| Jul 10, 2025 | 383.75 | 385.55 | 383.15 | 384.45 | 384.45 | 0.43% | 2,935 |
| Jul 9, 2025 | 379.95 | 383.25 | 379.80 | 382.80 | 382.80 | 1.10% | 1,498 |