SSgA State Street SPDR MSCI Europe Utilities UCITS ETF (ETR:SPYU)
Germany · Delayed Price · Currency is EUR 256.40
-2.90 (-1.12%)
Aug 14, 2026, 5:35 PM CET
ETR:SPYU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 258.90 | 258.90 | 254.65 | 256.40 | 256.40 | -1.12% | 1,590 |
| Aug 13, 2026 | 260.15 | 260.15 | 258.85 | 259.30 | 259.30 | -0.33% | 765 |
| Aug 12, 2026 | 261.05 | 261.85 | 259.75 | 260.15 | 260.15 | -0.10% | 1,159 |
| Aug 11, 2026 | 260.90 | 261.30 | 259.60 | 260.40 | 260.40 | 0.27% | 568 |
| Aug 10, 2026 | 261.25 | 261.90 | 259.70 | 259.70 | 259.70 | -0.95% | 1,617 |
| Aug 7, 2026 | 261.75 | 262.70 | 260.15 | 262.20 | 262.20 | 0.31% | 448 |
| Aug 6, 2026 | 260.65 | 262.20 | 260.60 | 261.40 | 261.40 | 0.69% | 548 |
| Aug 5, 2026 | 262.75 | 263.50 | 259.60 | 259.60 | 259.60 | -0.46% | 1,028 |
| Aug 4, 2026 | 262.75 | 263.85 | 259.90 | 260.80 | 260.80 | -0.08% | 742 |
| Aug 3, 2026 | 260.40 | 261.55 | 259.10 | 261.00 | 261.00 | 0.04% | 1,104 |
| Jul 31, 2026 | 263.60 | 263.60 | 259.85 | 260.90 | 260.90 | 0.48% | 1,072 |
| Jul 30, 2026 | 259.80 | 262.15 | 259.60 | 259.65 | 259.65 | -0.12% | 894 |
| Jul 29, 2026 | 263.45 | 264.40 | 259.85 | 259.95 | 259.95 | -1.22% | 889 |
| Jul 28, 2026 | 266.90 | 266.90 | 263.15 | 263.15 | 263.15 | -1.28% | 3,366 |
| Jul 27, 2026 | 269.05 | 269.25 | 266.55 | 266.55 | 266.55 | -0.95% | 1,614 |
| Jul 24, 2026 | 268.15 | 269.55 | 267.80 | 269.10 | 269.10 | 0.30% | 692 |
| Jul 23, 2026 | 270.35 | 270.50 | 267.40 | 268.30 | 268.30 | -1.00% | 687 |
| Jul 22, 2026 | 266.25 | 272.05 | 266.25 | 271.00 | 271.00 | 1.40% | 402 |
| Jul 21, 2026 | 268.10 | 269.20 | 266.25 | 267.25 | 267.25 | -0.28% | 225 |
| Jul 20, 2026 | 268.20 | 269.15 | 267.80 | 268.00 | 268.00 | -0.09% | 1,060 |
| Jul 17, 2026 | 265.95 | 269.25 | 265.95 | 268.25 | 268.25 | 1.49% | 854 |
| Jul 16, 2026 | 265.45 | 265.95 | 262.15 | 264.30 | 264.30 | -1.05% | 1,173 |
| Jul 15, 2026 | 268.20 | 268.85 | 266.60 | 267.10 | 267.10 | -0.60% | 1,875 |
| Jul 14, 2026 | 266.05 | 269.10 | 266.05 | 268.70 | 268.70 | 0.90% | 948 |
| Jul 13, 2026 | 264.50 | 266.40 | 264.35 | 266.30 | 266.30 | 0.93% | 820 |
| Jul 10, 2026 | 264.50 | 265.10 | 263.85 | 263.85 | 263.85 | -0.26% | 652 |
| Jul 9, 2026 | 265.45 | 265.45 | 264.00 | 264.55 | 264.55 | -0.09% | 360 |
| Jul 8, 2026 | 265.15 | 266.75 | 264.00 | 264.80 | 264.80 | -0.41% | 1,649 |
| Jul 7, 2026 | 265.10 | 266.95 | 264.80 | 265.90 | 265.90 | 0.23% | 4,300 |
| Jul 6, 2026 | 268.80 | 268.80 | 264.90 | 265.30 | 265.30 | -1.45% | 1,556 |
| Jul 3, 2026 | 266.50 | 269.60 | 266.50 | 269.20 | 269.20 | 1.68% | 711 |
| Jul 2, 2026 | 260.45 | 265.45 | 260.10 | 264.75 | 264.75 | 1.65% | 532 |
| Jul 1, 2026 | 264.25 | 264.25 | 260.35 | 260.45 | 260.45 | -1.99% | 654 |
| Jun 30, 2026 | 267.05 | 267.05 | 264.55 | 265.75 | 265.75 | 0.17% | 826 |
| Jun 29, 2026 | 264.55 | 265.85 | 263.25 | 265.30 | 265.30 | 0.68% | 901 |
| Jun 26, 2026 | 263.30 | 265.00 | 263.10 | 263.50 | 263.50 | 0.13% | 1,557 |
| Jun 25, 2026 | 260.95 | 264.50 | 260.80 | 263.15 | 263.15 | 1.76% | 1,462 |
| Jun 24, 2026 | 258.05 | 258.60 | 257.30 | 258.60 | 258.60 | -0.33% | 1,354 |
| Jun 23, 2026 | 258.40 | 260.05 | 257.20 | 259.45 | 259.45 | - | 893 |
| Jun 22, 2026 | 258.25 | 259.85 | 257.40 | 259.45 | 259.45 | 0.64% | 613 |
| Jun 19, 2026 | 256.35 | 257.80 | 255.15 | 257.80 | 257.80 | 0.29% | 3,860 |
| Jun 18, 2026 | 257.75 | 258.10 | 255.65 | 257.05 | 257.05 | -0.45% | 526 |
| Jun 17, 2026 | 257.20 | 258.20 | 255.05 | 258.20 | 258.20 | 0.12% | 865 |
| Jun 16, 2026 | 259.00 | 259.00 | 257.20 | 257.90 | 257.90 | 0.08% | 627 |
| Jun 15, 2026 | 258.65 | 258.65 | 256.20 | 257.70 | 257.70 | -0.64% | 865 |
| Jun 12, 2026 | 258.65 | 259.65 | 257.10 | 259.35 | 259.35 | 0.37% | 844 |
| Jun 11, 2026 | 255.25 | 260.00 | 255.25 | 258.40 | 258.40 | 1.21% | 283 |
| Jun 10, 2026 | 255.00 | 255.50 | 253.80 | 255.30 | 255.30 | -0.04% | 2,996 |
| Jun 9, 2026 | 255.00 | 256.40 | 254.90 | 255.40 | 255.40 | 0.31% | 190 |
| Jun 8, 2026 | 256.85 | 257.80 | 254.60 | 254.60 | 254.60 | -0.66% | 1,735 |