State Street SPDR MSCI Europe Utilities UCITS ETF (ETR:SPYU)
Germany · Delayed Price · Currency is EUR 263.80
-0.15 (-0.06%)
Oct 28, 2026, 1:12 PM CET
ETR:SPYU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 263.05 | 263.80 | 263.05 | 263.80 | 263.80 | -0.06% | 33 |
| Oct 27, 2026 | 262.15 | 264.20 | 261.45 | 263.95 | 263.95 | 0.51% | 1,252 |
| Oct 26, 2026 | 261.55 | 263.25 | 261.55 | 262.60 | 262.60 | 0.36% | 4,558 |
| Oct 23, 2026 | 261.65 | 261.95 | 259.90 | 261.65 | 261.65 | - | 113 |
| Oct 22, 2026 | 259.55 | 261.75 | 259.25 | 261.65 | 261.65 | 0.42% | 540 |
| Oct 21, 2026 | 259.15 | 260.90 | 258.40 | 260.55 | 260.55 | 0.73% | 826 |
| Oct 20, 2026 | 257.25 | 258.80 | 257.05 | 258.65 | 258.65 | 0.98% | 898 |
| Oct 19, 2026 | 260.90 | 260.90 | 255.55 | 256.15 | 256.15 | -2.10% | 789 |
| Oct 16, 2026 | 259.55 | 261.80 | 259.25 | 261.65 | 261.65 | 1.16% | 2,703 |
| Oct 15, 2026 | 260.05 | 261.40 | 258.65 | 258.65 | 258.65 | 0.06% | 1,650 |
| Oct 14, 2026 | 258.15 | 260.00 | 257.10 | 258.50 | 258.50 | 0.33% | 748 |
| Oct 13, 2026 | 257.55 | 260.05 | 257.40 | 257.65 | 257.65 | 0.49% | 1,792 |
| Oct 12, 2026 | 255.40 | 256.40 | 254.95 | 256.40 | 256.40 | 1.24% | 705 |
| Oct 9, 2026 | 253.90 | 254.50 | 252.80 | 253.25 | 253.25 | 0.56% | 457 |
| Oct 8, 2026 | 250.35 | 253.55 | 250.00 | 251.85 | 251.85 | 0.46% | 2,539 |
| Oct 7, 2026 | 252.50 | 252.50 | 249.90 | 250.70 | 250.70 | -0.95% | 446 |
| Oct 6, 2026 | 253.45 | 254.50 | 252.60 | 253.10 | 253.10 | 0.54% | 283 |
| Oct 5, 2026 | 253.10 | 253.10 | 251.30 | 251.75 | 251.75 | -0.02% | 565 |
| Oct 2, 2026 | 250.25 | 253.40 | 249.85 | 251.80 | 251.80 | 0.88% | 1,429 |
| Oct 1, 2026 | 249.60 | 251.40 | 247.55 | 249.60 | 249.60 | -0.42% | 1,195 |
| Sep 30, 2026 | 252.05 | 252.40 | 250.35 | 250.65 | 250.65 | 0.54% | 709 |
| Sep 29, 2026 | 249.55 | 250.75 | 248.35 | 249.30 | 249.30 | -0.18% | 2,168 |
| Sep 28, 2026 | 252.15 | 253.05 | 249.75 | 249.75 | 249.75 | -0.24% | 1,036 |
| Sep 25, 2026 | 250.80 | 252.15 | 249.75 | 250.35 | 250.35 | 0.12% | 1,217 |
| Sep 24, 2026 | 249.05 | 251.65 | 248.80 | 250.05 | 250.05 | -0.06% | 2,290 |
| Sep 23, 2026 | 253.00 | 253.05 | 250.20 | 250.20 | 250.20 | -1.13% | 2,757 |
| Sep 22, 2026 | 253.50 | 253.80 | 251.60 | 253.05 | 253.05 | 0.30% | 1,006 |
| Sep 21, 2026 | 251.70 | 252.55 | 250.85 | 252.30 | 252.30 | 0.14% | 879 |
| Sep 18, 2026 | 253.85 | 253.85 | 251.30 | 251.95 | 251.95 | -1.23% | 809 |
| Sep 17, 2026 | 252.30 | 255.40 | 252.20 | 255.10 | 255.10 | 1.51% | 2,061 |
| Sep 16, 2026 | 247.55 | 251.40 | 247.20 | 251.30 | 251.30 | 1.70% | 443 |
| Sep 15, 2026 | 244.70 | 247.40 | 243.45 | 247.10 | 247.10 | 0.86% | 732 |
| Sep 14, 2026 | 249.35 | 249.35 | 245.00 | 245.00 | 245.00 | -2.14% | 1,332 |
| Sep 11, 2026 | 251.20 | 251.70 | 249.50 | 250.35 | 250.35 | 0.06% | 581 |
| Sep 10, 2026 | 251.05 | 252.75 | 249.90 | 250.20 | 250.20 | 0.02% | 999 |
| Sep 9, 2026 | 251.40 | 253.75 | 249.90 | 250.15 | 250.15 | 0.06% | 1,031 |
| Sep 8, 2026 | 250.20 | 250.20 | 248.05 | 250.00 | 250.00 | -0.10% | 601 |
| Sep 7, 2026 | 251.25 | 251.55 | 250.25 | 250.25 | 250.25 | 0.12% | 232 |
| Sep 4, 2026 | 246.90 | 250.20 | 246.55 | 249.95 | 249.95 | 0.58% | 822 |
| Sep 3, 2026 | 249.00 | 249.55 | 246.20 | 248.50 | 248.50 | -0.10% | 2,079 |
| Sep 2, 2026 | 253.90 | 253.90 | 247.95 | 248.75 | 248.75 | -1.60% | 2,713 |
| Sep 1, 2026 | 257.20 | 257.30 | 252.60 | 252.80 | 252.80 | -0.92% | 1,365 |
| Aug 31, 2026 | 256.25 | 256.55 | 255.15 | 255.15 | 255.15 | -0.51% | 676 |
| Aug 28, 2026 | 255.85 | 257.10 | 255.75 | 256.45 | 256.45 | 1.18% | 1,091 |
| Aug 27, 2026 | 256.70 | 256.70 | 252.05 | 253.45 | 253.45 | -1.27% | 497 |
| Aug 26, 2026 | 257.55 | 257.60 | 256.60 | 256.70 | 256.70 | -0.17% | 670 |
| Aug 25, 2026 | 255.60 | 257.50 | 255.60 | 257.15 | 257.15 | 0.90% | 2,276 |
| Aug 24, 2026 | 255.05 | 255.30 | 253.75 | 254.85 | 254.85 | 0.02% | 907 |
| Aug 21, 2026 | 256.00 | 257.35 | 254.80 | 254.80 | 254.80 | -0.47% | 3,240 |
| Aug 20, 2026 | 256.00 | 256.25 | 254.75 | 256.00 | 256.00 | 0.55% | 4,701 |