SSgA State Street SPDR MSCI Europe Industrials UCITS ETF (ETR:SPYQ)
Germany · Delayed Price · Currency is EUR 436.50
+5.90 (1.37%)
Sep 17, 2026, 5:35 PM CET
ETR:SPYQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 434.60 | 438.10 | 433.90 | 436.50 | - | 1.37% | 903 |
| Sep 16, 2026 | 429.10 | 431.60 | 427.60 | 430.60 | 430.60 | 1.15% | 1,779 |
| Sep 15, 2026 | 424.50 | 427.30 | 422.50 | 425.70 | 425.70 | 0.11% | 753 |
| Sep 14, 2026 | 430.10 | 431.10 | 423.20 | 425.25 | 425.25 | -2.26% | 1,400 |
| Sep 11, 2026 | 433.30 | 436.45 | 432.25 | 435.10 | 435.10 | 0.93% | 2,778 |
| Sep 10, 2026 | 436.25 | 437.00 | 430.70 | 431.10 | 431.10 | -1.08% | 431 |
| Sep 9, 2026 | 443.55 | 443.55 | 434.90 | 435.80 | 435.80 | -2.35% | 603 |
| Sep 8, 2026 | 442.05 | 446.30 | 441.05 | 446.30 | 446.30 | 0.70% | 420 |
| Sep 7, 2026 | 443.65 | 444.15 | 442.10 | 443.20 | 443.20 | 0.21% | 327 |
| Sep 4, 2026 | 440.80 | 442.65 | 439.95 | 442.25 | 442.25 | 0.31% | 913 |
| Sep 3, 2026 | 438.70 | 441.15 | 437.80 | 440.90 | 440.90 | 0.50% | 989 |
| Sep 2, 2026 | 439.90 | 441.30 | 436.95 | 438.70 | 438.70 | -0.69% | 1,162 |
| Sep 1, 2026 | 446.60 | 446.85 | 441.75 | 441.75 | 441.75 | -1.69% | 358 |
| Aug 31, 2026 | 455.25 | 455.25 | 449.35 | 449.35 | 449.35 | -1.59% | 1,240 |
| Aug 28, 2026 | 458.35 | 459.35 | 456.35 | 456.60 | 456.60 | - | 615 |
| Aug 27, 2026 | 459.40 | 460.15 | 455.65 | 456.60 | 456.60 | -0.39% | 640 |
| Aug 26, 2026 | 457.80 | 461.40 | 457.80 | 458.40 | 458.40 | 0.17% | 1,129 |
| Aug 25, 2026 | 456.60 | 459.40 | 455.30 | 457.60 | 457.60 | 1.19% | 1,273 |
| Aug 24, 2026 | 454.05 | 456.20 | 451.25 | 452.20 | 452.20 | -0.52% | 1,538 |
| Aug 21, 2026 | 451.90 | 455.95 | 451.85 | 454.55 | 454.55 | 0.58% | 720 |
| Aug 20, 2026 | 454.30 | 454.45 | 451.95 | 451.95 | 451.95 | -0.55% | 1,309 |
| Aug 19, 2026 | 456.20 | 458.30 | 453.70 | 454.45 | 454.45 | -0.24% | 3,994 |
| Aug 18, 2026 | 462.45 | 462.45 | 455.55 | 455.55 | 455.55 | -2.04% | 1,292 |
| Aug 17, 2026 | 467.55 | 468.00 | 465.05 | 465.05 | 465.05 | -0.05% | 727 |
| Aug 14, 2026 | 465.25 | 466.90 | 465.10 | 465.30 | 465.30 | 0.15% | 907 |
| Aug 13, 2026 | 467.45 | 468.50 | 464.25 | 464.60 | 464.60 | -0.44% | 2,448 |
| Aug 12, 2026 | 465.65 | 469.60 | 465.65 | 466.65 | 466.65 | 0.76% | 1,435 |
| Aug 11, 2026 | 462.15 | 465.55 | 460.90 | 463.15 | 463.15 | 0.17% | 1,227 |
| Aug 10, 2026 | 463.00 | 464.05 | 461.65 | 462.35 | 462.35 | -0.02% | 1,024 |
| Aug 7, 2026 | 462.15 | 463.50 | 462.15 | 462.45 | 462.45 | 0.38% | 466 |
| Aug 6, 2026 | 461.05 | 463.70 | 460.70 | 460.70 | 460.70 | -0.63% | 2,059 |
| Aug 5, 2026 | 467.45 | 468.25 | 462.85 | 463.60 | 463.60 | 0.17% | 1,508 |
| Aug 4, 2026 | 461.65 | 463.25 | 458.80 | 462.80 | 462.80 | 1.70% | 1,325 |
| Aug 3, 2026 | 455.65 | 455.65 | 452.55 | 455.05 | 455.05 | 1.23% | 421 |
| Jul 31, 2026 | 451.85 | 456.00 | 447.95 | 449.50 | 449.50 | 0.28% | 1,574 |
| Jul 30, 2026 | 442.20 | 448.95 | 439.60 | 448.25 | 448.25 | 2.21% | 2,024 |
| Jul 29, 2026 | 442.30 | 442.40 | 438.55 | 438.55 | 438.55 | -0.86% | 958 |
| Jul 28, 2026 | 442.35 | 444.05 | 439.35 | 442.35 | 442.35 | 0.39% | 3,140 |
| Jul 27, 2026 | 447.60 | 447.60 | 440.65 | 440.65 | 440.65 | -0.18% | 915 |
| Jul 24, 2026 | 436.45 | 441.45 | 436.45 | 441.45 | 441.45 | 1.33% | 705 |
| Jul 23, 2026 | 439.05 | 439.10 | 434.60 | 435.65 | 435.65 | -0.86% | 747 |
| Jul 22, 2026 | 437.10 | 440.70 | 435.70 | 439.45 | 439.45 | 0.41% | 591 |
| Jul 21, 2026 | 436.05 | 437.75 | 433.80 | 437.65 | 437.65 | 0.89% | 430 |
| Jul 20, 2026 | 434.40 | 437.05 | 433.20 | 433.80 | 433.80 | -0.39% | 563 |
| Jul 17, 2026 | 433.35 | 435.50 | 430.50 | 435.50 | 435.50 | -0.39% | 407 |
| Jul 16, 2026 | 441.10 | 441.10 | 433.80 | 437.20 | 437.20 | -0.65% | 785 |
| Jul 15, 2026 | 439.10 | 442.60 | 438.50 | 440.05 | 440.05 | -0.25% | 602 |
| Jul 14, 2026 | 435.85 | 441.90 | 434.55 | 441.15 | 441.15 | 0.34% | 4,237 |
| Jul 13, 2026 | 439.40 | 440.20 | 437.60 | 439.65 | 439.65 | -0.50% | 1,089 |
| Jul 10, 2026 | 442.00 | 442.60 | 438.70 | 441.85 | 441.85 | -0.16% | 1,046 |