State Street SPDR MSCI Europe Communication Services UCITS ETF (ETR:SPYT)
Germany · Delayed Price · Currency is EUR 73.35
-0.73 (-0.99%)
Sep 23, 2026, 1:13 PM CET
ETR:SPYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 73.81 | 73.81 | 73.35 | 73.35 | - | -0.99% | 131 |
| Sep 22, 2026 | 75.27 | 75.27 | 74.08 | 74.08 | 74.08 | -1.25% | 131 |
| Sep 21, 2026 | 74.64 | 75.42 | 74.64 | 75.02 | 75.02 | 0.11% | 26 |
| Sep 18, 2026 | 76.07 | 76.07 | 74.94 | 74.94 | 74.94 | -3.32% | 369 |
| Sep 17, 2026 | 78.22 | 78.36 | 77.51 | 77.51 | 77.51 | -0.68% | 4 |
| Sep 16, 2026 | 77.91 | 78.29 | 77.67 | 78.04 | 78.04 | - | 26 |
| Sep 15, 2026 | 78.04 | 78.09 | 77.73 | 78.04 | 78.04 | 0.28% | 3 |
| Sep 14, 2026 | 76.59 | 77.82 | 76.59 | 77.82 | 77.82 | 1.91% | - |
| Sep 11, 2026 | 75.70 | 76.36 | 75.70 | 76.36 | 76.36 | 1.09% | 12 |
| Sep 10, 2026 | 75.54 | 75.62 | 75.15 | 75.54 | 75.54 | 0.39% | 154 |
| Sep 9, 2026 | 75.99 | 75.99 | 75.25 | 75.25 | 75.25 | -1.09% | 100 |
| Sep 8, 2026 | 76.50 | 76.50 | 76.05 | 76.08 | 76.08 | 0.13% | 4 |
| Sep 7, 2026 | 75.95 | 76.12 | 75.95 | 75.98 | 75.98 | -0.64% | 21 |
| Sep 4, 2026 | 76.86 | 76.97 | 76.47 | 76.47 | 76.47 | -1.29% | - |
| Sep 3, 2026 | 77.05 | 77.63 | 77.05 | 77.47 | 77.47 | 1.22% | 15 |
| Sep 2, 2026 | 76.04 | 76.54 | 75.46 | 76.54 | 76.54 | 0.59% | - |
| Sep 1, 2026 | 76.34 | 76.34 | 75.76 | 76.09 | 76.09 | -0.16% | 89 |
| Aug 31, 2026 | 76.60 | 76.65 | 76.21 | 76.21 | 76.21 | -0.51% | - |
| Aug 28, 2026 | 75.76 | 76.60 | 75.36 | 76.60 | 76.60 | 1.24% | 245 |
| Aug 27, 2026 | 76.55 | 76.55 | 75.66 | 75.66 | 75.66 | -1.65% | - |
| Aug 26, 2026 | 77.55 | 77.55 | 76.93 | 76.93 | 76.93 | -0.71% | 9 |
| Aug 25, 2026 | 76.82 | 77.60 | 76.82 | 77.48 | 77.48 | 1.04% | 476 |
| Aug 24, 2026 | 76.69 | 76.76 | 76.62 | 76.68 | 76.68 | 0.17% | 20 |
| Aug 21, 2026 | 76.40 | 76.55 | 76.21 | 76.55 | 76.55 | 0.18% | 273 |
| Aug 20, 2026 | 76.81 | 76.81 | 76.41 | 76.41 | 76.41 | -0.48% | 225 |
| Aug 19, 2026 | 76.32 | 76.78 | 76.11 | 76.78 | 76.78 | 0.63% | 257 |
| Aug 18, 2026 | 75.77 | 76.46 | 75.72 | 76.30 | 76.30 | 0.91% | 43 |
| Aug 17, 2026 | 76.32 | 76.32 | 75.61 | 75.61 | 75.61 | -1.18% | 87 |
| Aug 14, 2026 | 75.91 | 76.59 | 75.86 | 76.51 | 76.51 | 1.30% | 32 |
| Aug 13, 2026 | 75.30 | 75.53 | 75.30 | 75.53 | 75.53 | 0.68% | 30 |
| Aug 12, 2026 | 75.49 | 75.49 | 75.02 | 75.02 | 75.02 | -0.73% | - |
| Aug 11, 2026 | 75.56 | 75.63 | 75.44 | 75.57 | 75.57 | 0.47% | 49 |
| Aug 10, 2026 | 75.84 | 75.84 | 74.96 | 75.22 | 75.22 | -1.13% | 100 |
| Aug 7, 2026 | 76.00 | 76.20 | 75.28 | 76.08 | 76.08 | 0.21% | 4,661 |
| Aug 6, 2026 | 74.97 | 75.92 | 74.97 | 75.92 | 75.92 | 2.83% | 202 |
| Aug 5, 2026 | 73.91 | 74.39 | 73.83 | 73.83 | 73.83 | -1.15% | 370 |
| Aug 4, 2026 | 74.75 | 74.84 | 74.28 | 74.69 | 74.69 | -0.39% | 3,712 |
| Aug 3, 2026 | 74.33 | 75.10 | 74.33 | 74.98 | 74.98 | 0.93% | 7 |
| Jul 31, 2026 | 75.37 | 75.37 | 74.21 | 74.29 | 74.29 | -2.34% | 101 |
| Jul 30, 2026 | 77.24 | 77.24 | 76.07 | 76.07 | 76.07 | -1.16% | - |
| Jul 29, 2026 | 76.94 | 76.96 | 76.33 | 76.96 | 76.96 | 0.10% | 98 |
| Jul 28, 2026 | 75.69 | 76.96 | 75.59 | 76.88 | 76.88 | 2.30% | 146 |
| Jul 27, 2026 | 74.29 | 75.15 | 74.29 | 75.15 | 75.15 | 2.27% | - |
| Jul 24, 2026 | 72.47 | 73.48 | 72.47 | 73.48 | 73.48 | 0.84% | - |
| Jul 23, 2026 | 73.81 | 74.08 | 72.87 | 72.87 | 72.87 | -1.71% | 87 |
| Jul 22, 2026 | 73.63 | 74.37 | 73.49 | 74.14 | 74.14 | 0.68% | 3,395 |
| Jul 21, 2026 | 74.38 | 74.38 | 73.64 | 73.64 | 73.64 | -1.07% | - |
| Jul 20, 2026 | 74.19 | 74.44 | 74.03 | 74.44 | 74.44 | 0.30% | 199 |
| Jul 17, 2026 | 73.92 | 74.51 | 73.88 | 74.22 | 74.22 | 0.46% | 4,582 |
| Jul 16, 2026 | 73.86 | 73.88 | 73.65 | 73.88 | 73.88 | -0.48% | 239 |