Skip to main content
logo
SSgA State Street SPDR MSCI Europe Financials UCITS ETF (ETR:SPYZ)
Germany flag Germany · Delayed Price · Currency is EUR
159.64
-0.28 (-0.18%)
Sep 23, 2026, 12:59 PM CET

ETR:SPYZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026161.06161.06160.34160.34-0.26%87
Sep 22, 2026161.74162.40159.92159.92159.92-1.32%1,207
Sep 21, 2026161.66162.30161.48162.06162.061.33%984
Sep 18, 2026161.94162.08159.90159.94159.94-1.59%19,284
Sep 17, 2026161.50162.52161.28162.52162.521.09%650
Sep 16, 2026161.28161.56160.38160.76160.760.40%577
Sep 15, 2026160.12161.54159.12160.12160.12-1.00%626
Sep 14, 2026162.92162.92161.52161.74161.74-0.48%3,063
Sep 11, 2026161.94163.12161.94162.52162.521.01%160
Sep 10, 2026162.14162.14160.90160.90160.90-0.33%1,470
Sep 9, 2026162.24162.24160.00161.44161.44-1.36%2,180
Sep 8, 2026163.86163.86162.08163.66163.66-0.23%458
Sep 7, 2026164.44164.46163.72164.04164.04-0.29%860
Sep 4, 2026163.90164.62163.54164.52164.52-504
Sep 3, 2026162.30164.52162.30164.52164.521.54%494
Sep 2, 2026162.22162.60161.46162.02162.020.14%1,596
Sep 1, 2026162.04162.46160.50161.80161.80-0.21%817
Aug 31, 2026163.12163.38162.14162.14162.14-0.59%605
Aug 28, 2026162.74163.10162.12163.10163.101.15%766
Aug 27, 2026163.14163.14161.18161.24161.24-1.14%830
Aug 26, 2026163.08163.56162.84163.10163.100.52%1,187
Aug 25, 2026163.12163.12161.76162.26162.26-0.09%1,301
Aug 24, 2026161.30162.40161.06162.40162.400.69%1,012
Aug 21, 2026160.42161.52160.10161.28161.281.00%8,311
Aug 20, 2026159.84160.06159.50159.68159.68-0.26%1,164
Aug 19, 2026162.04162.04160.10160.10160.10-1.20%273
Aug 18, 2026163.16163.16162.04162.04162.04-0.71%954
Aug 17, 2026163.64163.80163.20163.20163.20-0.22%679
Aug 14, 2026163.14163.86162.98163.56163.560.28%828
Aug 13, 2026164.22164.40163.10163.10163.100.02%648
Aug 12, 2026162.70163.06162.16163.06163.060.38%781
Aug 11, 2026163.18163.18162.24162.44162.44-0.42%2,401
Aug 10, 2026162.54163.12162.46163.12163.120.05%2,035
Aug 7, 2026162.44164.24162.30163.04163.040.11%524
Aug 6, 2026163.12164.18162.86162.86162.860.32%983
Aug 5, 2026162.70162.74161.38162.34162.34-0.36%3,350
Aug 4, 2026162.76163.26161.96162.92162.920.43%2,687
Aug 3, 2026161.80162.30161.40162.22162.221.06%1,911
Jul 31, 2026160.98161.78160.02160.52160.520.17%959
Jul 30, 2026157.86160.42157.66160.24160.241.65%833
Jul 29, 2026159.46159.48157.60157.64157.64-0.84%1,222
Jul 28, 2026159.26159.58158.02158.98158.98-0.21%5,180
Jul 27, 2026159.50160.30159.16159.32159.320.72%1,611
Jul 24, 2026156.48158.18156.48158.18158.181.49%678
Jul 23, 2026158.00158.00155.72155.86155.86-1.76%18,403
Jul 22, 2026157.06159.26157.06158.66158.660.99%701
Jul 21, 2026156.42157.10155.78157.10157.100.87%1,087
Jul 20, 2026155.80156.56155.58155.74155.74-0.28%1,687
Jul 17, 2026155.92156.36155.24156.18156.18-0.62%1,592
Jul 16, 2026156.88157.16155.94157.16157.160.19%800