State Street SPDR S&P U.S. Technology Select Sector UCITS ETF (ETR:ZPDT)
Germany · Delayed Price · Currency is EUR 172.72
+1.14 (0.66%)
Sep 23, 2026, 11:33 AM CET
ETR:ZPDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 172.60 | 172.80 | 172.46 | 172.72 | - | 0.66% | 497 |
| Sep 22, 2026 | 170.42 | 171.62 | 170.42 | 171.58 | 171.58 | 1.37% | 4,605 |
| Sep 21, 2026 | 167.50 | 169.36 | 167.38 | 169.26 | 169.26 | 2.37% | 3,214 |
| Sep 18, 2026 | 165.96 | 166.20 | 165.16 | 165.34 | 165.34 | 0.27% | 18,377 |
| Sep 17, 2026 | 163.02 | 164.90 | 163.02 | 164.90 | 164.90 | 1.79% | 6,171 |
| Sep 16, 2026 | 161.46 | 162.10 | 161.12 | 162.00 | 162.00 | 0.83% | 6,665 |
| Sep 15, 2026 | 160.82 | 161.64 | 160.20 | 160.66 | 160.66 | -0.48% | 13,887 |
| Sep 14, 2026 | 160.96 | 161.44 | 159.58 | 161.44 | 161.44 | -1.39% | 8,058 |
| Sep 11, 2026 | 161.84 | 163.76 | 161.70 | 163.72 | 163.72 | 1.46% | 4,123 |
| Sep 10, 2026 | 162.30 | 162.30 | 160.44 | 161.36 | 161.36 | -0.44% | 7,643 |
| Sep 9, 2026 | 162.68 | 162.76 | 161.56 | 162.08 | 162.08 | -0.55% | 386 |
| Sep 8, 2026 | 163.46 | 163.96 | 162.44 | 162.98 | 162.98 | 0.14% | 10,210 |
| Sep 7, 2026 | 163.76 | 163.76 | 162.76 | 162.76 | 162.76 | 0.11% | 1,550 |
| Sep 4, 2026 | 162.88 | 163.96 | 162.52 | 162.58 | 162.58 | 0.17% | 11,559 |
| Sep 3, 2026 | 160.64 | 162.30 | 159.82 | 162.30 | 162.30 | 0.78% | 2,257 |
| Sep 2, 2026 | 160.58 | 161.14 | 159.62 | 161.04 | 161.04 | 0.09% | 20,094 |
| Sep 1, 2026 | 162.08 | 162.08 | 159.74 | 160.90 | 160.90 | -0.07% | 9,163 |
| Aug 31, 2026 | 161.78 | 161.84 | 161.02 | 161.02 | 161.02 | -1.60% | 3,393 |
| Aug 28, 2026 | 162.38 | 163.64 | 161.94 | 163.64 | 163.64 | 1.29% | 4,367 |
| Aug 27, 2026 | 159.92 | 161.98 | 159.92 | 161.56 | 161.56 | 2.80% | 4,935 |
| Aug 26, 2026 | 156.66 | 157.44 | 155.96 | 157.16 | 157.16 | 0.51% | 5,894 |
| Aug 25, 2026 | 156.40 | 157.44 | 155.92 | 156.36 | 156.36 | 0.50% | 8,750 |
| Aug 24, 2026 | 156.52 | 157.02 | 154.86 | 155.58 | 155.58 | -1.49% | 2,917 |
| Aug 21, 2026 | 157.90 | 158.66 | 157.16 | 157.94 | 157.94 | 0.01% | 5,115 |
| Aug 20, 2026 | 158.98 | 158.98 | 157.74 | 157.92 | 157.92 | -0.57% | 4,307 |
| Aug 19, 2026 | 160.18 | 160.68 | 157.64 | 158.82 | 158.82 | -1.08% | 11,683 |
| Aug 18, 2026 | 162.54 | 162.68 | 160.08 | 160.56 | 160.56 | -2.60% | 12,536 |
| Aug 17, 2026 | 165.00 | 165.06 | 164.16 | 164.84 | 164.84 | 0.55% | 5,080 |
| Aug 14, 2026 | 165.38 | 165.68 | 163.94 | 163.94 | 163.94 | -0.94% | 1,417 |
| Aug 13, 2026 | 164.24 | 166.26 | 163.90 | 165.50 | 165.50 | 1.06% | 8,573 |
| Aug 12, 2026 | 162.78 | 164.48 | 162.78 | 163.76 | 163.76 | 0.83% | 4,736 |
| Aug 11, 2026 | 163.00 | 163.66 | 162.12 | 162.42 | 162.42 | -0.45% | 6,633 |
| Aug 10, 2026 | 164.60 | 164.90 | 163.14 | 163.16 | 163.16 | -0.52% | 6,241 |
| Aug 7, 2026 | 162.80 | 164.02 | 162.72 | 164.02 | 164.02 | 0.74% | 7,626 |
| Aug 6, 2026 | 161.52 | 162.96 | 160.42 | 162.82 | 162.82 | 0.05% | 10,723 |
| Aug 5, 2026 | 163.44 | 163.84 | 162.12 | 162.74 | 162.74 | 0.67% | 4,330 |
| Aug 4, 2026 | 157.36 | 161.70 | 157.12 | 161.66 | 161.66 | 3.95% | 7,057 |
| Aug 3, 2026 | 154.38 | 155.56 | 152.54 | 155.52 | 155.52 | 2.32% | 16,584 |
| Jul 31, 2026 | 153.72 | 155.64 | 151.64 | 152.00 | 152.00 | -0.73% | 12,042 |
| Jul 30, 2026 | 149.84 | 154.60 | 148.88 | 153.12 | 153.12 | 2.00% | 16,669 |
| Jul 29, 2026 | 152.14 | 152.76 | 149.70 | 150.12 | 150.12 | -1.43% | 8,892 |
| Jul 28, 2026 | 152.88 | 153.16 | 149.84 | 152.30 | 152.30 | -0.51% | 10,361 |
| Jul 27, 2026 | 157.76 | 158.02 | 153.08 | 153.08 | 153.08 | -2.45% | 8,948 |
| Jul 24, 2026 | 156.60 | 157.72 | 155.56 | 156.92 | 156.92 | 0.15% | 5,868 |
| Jul 23, 2026 | 158.20 | 159.08 | 156.40 | 156.68 | 156.68 | -1.35% | 7,270 |
| Jul 22, 2026 | 156.90 | 159.00 | 156.44 | 158.82 | 158.82 | 0.47% | 3,994 |
| Jul 21, 2026 | 156.66 | 158.08 | 156.16 | 158.08 | 158.08 | 1.46% | 2,156 |
| Jul 20, 2026 | 154.70 | 156.50 | 154.46 | 155.80 | 155.80 | 1.30% | 5,607 |
| Jul 17, 2026 | 153.04 | 154.66 | 151.16 | 153.80 | 153.80 | -1.50% | 20,877 |
| Jul 16, 2026 | 157.92 | 157.92 | 155.30 | 156.14 | 156.14 | -0.89% | 16,389 |