SSgA SPDR MSCI Emerging Markets Small Cap UCITS ETF (ETR:SPYX)
Germany · Delayed Price · Currency is EUR 137.40
-0.32 (-0.23%)
Sep 23, 2026, 3:04 PM CET
ETR:SPYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 137.64 | 138.00 | 137.36 | 137.40 | - | -0.23% | 224 |
| Sep 22, 2026 | 137.60 | 138.36 | 137.24 | 137.72 | 137.72 | - | 1,200 |
| Sep 21, 2026 | 136.82 | 137.96 | 136.66 | 137.72 | 137.72 | 1.29% | 3,181 |
| Sep 18, 2026 | 136.10 | 136.36 | 135.56 | 135.96 | 135.96 | -0.07% | 704 |
| Sep 17, 2026 | 134.80 | 136.08 | 134.78 | 136.06 | 136.06 | 1.25% | 1,113 |
| Sep 16, 2026 | 134.22 | 134.58 | 133.48 | 134.38 | 134.38 | 1.22% | 897 |
| Sep 15, 2026 | 134.48 | 134.64 | 132.64 | 132.76 | 132.76 | -1.16% | 1,258 |
| Sep 14, 2026 | 135.16 | 136.02 | 134.04 | 134.32 | 134.32 | -1.91% | 1,423 |
| Sep 11, 2026 | 136.40 | 136.94 | 135.46 | 136.94 | 136.94 | 1.17% | 628 |
| Sep 10, 2026 | 137.48 | 137.48 | 135.36 | 135.36 | 135.36 | -1.84% | 623 |
| Sep 9, 2026 | 138.44 | 138.44 | 136.58 | 137.90 | 137.90 | -0.23% | 2,046 |
| Sep 8, 2026 | 137.80 | 138.44 | 137.00 | 138.22 | 138.22 | 0.13% | 2,236 |
| Sep 7, 2026 | 138.48 | 138.48 | 137.54 | 138.04 | 138.04 | -0.38% | 9,643 |
| Sep 4, 2026 | 137.58 | 138.56 | 137.36 | 138.56 | 138.56 | 1.49% | 1,817 |
| Sep 3, 2026 | 135.64 | 137.14 | 135.64 | 136.52 | 136.52 | 0.13% | 3,417 |
| Sep 2, 2026 | 136.62 | 137.26 | 135.70 | 136.34 | 136.34 | -0.94% | 1,731 |
| Sep 1, 2026 | 138.24 | 138.24 | 136.62 | 137.64 | 137.64 | 0.85% | 2,214 |
| Aug 31, 2026 | 137.86 | 137.86 | 136.48 | 136.48 | 136.48 | -1.59% | 2,443 |
| Aug 28, 2026 | 138.22 | 138.68 | 138.04 | 138.68 | 138.68 | 1.39% | 914 |
| Aug 27, 2026 | 137.46 | 137.68 | 136.60 | 136.78 | 136.78 | 0.13% | 1,214 |
| Aug 26, 2026 | 136.48 | 136.98 | 136.12 | 136.60 | 136.60 | 1.20% | 1,912 |
| Aug 25, 2026 | 134.90 | 135.68 | 134.30 | 134.98 | 134.98 | 0.84% | 687 |
| Aug 24, 2026 | 134.12 | 134.56 | 132.86 | 133.86 | 133.86 | -0.16% | 14,648 |
| Aug 21, 2026 | 133.94 | 134.28 | 133.16 | 134.08 | 134.08 | 0.04% | 5,098 |
| Aug 20, 2026 | 134.74 | 134.74 | 132.90 | 134.02 | 134.02 | -0.10% | 1,898 |
| Aug 19, 2026 | 134.14 | 134.68 | 133.24 | 134.16 | 134.16 | 0.10% | 6,693 |
| Aug 18, 2026 | 135.20 | 135.20 | 133.60 | 134.02 | 134.02 | -2.06% | 960 |
| Aug 17, 2026 | 137.02 | 137.50 | 136.10 | 136.84 | 136.84 | 1.30% | 2,924 |
| Aug 14, 2026 | 136.52 | 136.74 | 135.08 | 135.08 | 135.08 | -1.05% | 3,280 |
| Aug 13, 2026 | 135.80 | 137.66 | 135.80 | 136.52 | 136.52 | 0.18% | 1,458 |
| Aug 12, 2026 | 135.98 | 137.54 | 135.98 | 136.28 | 136.28 | 0.19% | 1,175 |
| Aug 11, 2026 | 135.56 | 136.04 | 135.06 | 136.02 | 136.02 | 0.49% | 579 |
| Aug 10, 2026 | 135.28 | 135.88 | 135.00 | 135.36 | 135.36 | 0.65% | 1,921 |
| Aug 7, 2026 | 133.56 | 135.00 | 133.56 | 134.48 | 134.48 | -0.39% | 840 |
| Aug 6, 2026 | 133.68 | 135.00 | 133.42 | 135.00 | 135.00 | 1.61% | 4,042 |
| Aug 5, 2026 | 133.64 | 133.64 | 132.60 | 132.86 | 132.86 | -0.02% | 2,864 |
| Aug 4, 2026 | 131.64 | 132.90 | 130.64 | 132.88 | 132.88 | 4.63% | 2,985 |
| Aug 3, 2026 | 128.98 | 128.98 | 126.60 | 127.00 | 127.00 | 1.00% | 2,529 |
| Jul 31, 2026 | 125.78 | 127.06 | 124.96 | 125.74 | 125.74 | 0.50% | 2,192 |
| Jul 30, 2026 | 123.70 | 125.54 | 123.04 | 125.12 | 125.12 | -0.29% | 6,528 |
| Jul 29, 2026 | 125.92 | 126.16 | 125.00 | 125.48 | 125.48 | -2.49% | 3,370 |
| Jul 28, 2026 | 127.54 | 128.68 | 126.86 | 128.68 | 128.68 | -0.12% | 716 |
| Jul 27, 2026 | 130.22 | 131.22 | 128.84 | 128.84 | 128.84 | -1.09% | 2,435 |
| Jul 24, 2026 | 129.40 | 130.38 | 129.40 | 130.26 | 130.26 | 0.29% | 804 |
| Jul 23, 2026 | 132.22 | 132.22 | 129.60 | 129.88 | 129.88 | -1.89% | 2,258 |
| Jul 22, 2026 | 131.24 | 132.38 | 130.78 | 132.38 | 132.38 | 0.78% | 4,330 |
| Jul 21, 2026 | 131.00 | 131.38 | 130.42 | 131.36 | 131.36 | 1.51% | 1,487 |
| Jul 20, 2026 | 127.90 | 129.48 | 127.62 | 129.40 | 129.40 | -0.25% | 3,760 |
| Jul 17, 2026 | 128.60 | 129.86 | 127.36 | 129.72 | 129.72 | -2.11% | 4,764 |
| Jul 16, 2026 | 132.72 | 132.72 | 131.04 | 132.52 | 132.52 | -0.88% | 3,140 |