Spdr Msci Europe Financials Ucits Etf (SPYZ)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 87.08 | 1.79 | 2.10 | 86.01 | 87.08 | 85.97 | 97 |
| 1721939160 | 85.29 | -0.93 | -1.08 | 85.08 | 85.29 | 85.08 | 211 |
| 1721852820 | 86.22 | -0.34 | -0.39 | 86.12 | 86.22 | 86.12 | 16 |
| 1721766420 | 86.56 | 0.22 | 0.25 | 86.6 | 86.6 | 86.56 | 26 |
| 1721679960 | 86.34 | -0.24 | -0.28 | 86.58 | 86.58 | 86.34 | 13 |
| 1721420760 | 86.58 | 0 | 0.00 | 86.58 | 86.58 | 86.58 | 0 |
| 1721334360 | 86.58 | 0.96 | 1.12 | 86.58 | 86.58 | 86.58 | 8 |
| 1721248020 | 85.62 | -0.02 | -0.02 | 85.62 | 85.62 | 85.62 | 4 |
| 1721161560 | 85.64 | -0.12 | -0.14 | 85.64 | 85.64 | 85.64 | 1 |
| 1721075160 | 85.76 | 0.08 | 0.09 | 85.87 | 85.87 | 85.76 | 14 |
| 1720815960 | 85.68 | 0 | 0.00 | 85.68 | 85.68 | 85.68 | 0 |
| 1720729560 | 85.68 | 0.38 | 0.45 | 85.83 | 85.83 | 85.68 | 28 |
| 1720643160 | 85.3 | 0 | 0.00 | 85.3 | 85.3 | 85.3 | 0 |
| 1720556760 | 85.3 | 0 | 0.00 | 85.3 | 85.3 | 85.3 | 0 |
| 1720470360 | 85.3 | -0.02 | -0.02 | 84.91 | 85.3 | 84.91 | 25 |
| 1720211220 | 85.319999 | -0.49 | -0.57 | 85.319999 | 85.319999 | 85.319999 | 11 |
| 1720124820 | 85.81 | 1.77 | 2.11 | 85.53 | 85.81 | 85.53 | 13 |
| 1720038420 | 84.04 | 0 | 0.00 | 84.04 | 84.04 | 84.04 | 0 |
| 1719952020 | 84.04 | -1.2 | -1.41 | 84.04 | 84.04 | 84.04 | 1 |
| 1719865620 | 85.239999 | 0.66 | 0.78 | 84.98 | 85.239999 | 84.98 | 6 |
| 1719606420 | 84.58 | 0.33 | 0.39 | 84.58 | 84.58 | 84.58 | 12 |
| 1719520020 | 84.25 | 0.35 | 0.42 | 84.08 | 84.25 | 84.08 | 94 |
| 1719433620 | 83.9 | -0.4 | -0.47 | 84.239999 | 84.239999 | 83.9 | 26 |
| 1719347160 | 84.3 | -0.65 | -0.77 | 85.11 | 85.11 | 84.3 | 37 |
| 1719260820 | 84.95 | 0.78 | 0.93 | 84.33 | 84.95 | 84.33 | 168 |
| 1719001620 | 84.17 | -0.33 | -0.39 | 84.17 | 84.17 | 84.17 | 2 |
| 1718915220 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1718828820 | 84.5 | -0.08 | -0.09 | 84.09 | 84.61 | 84.09 | 51 |
| 1718742360 | 84.58 | 0.8 | 0.95 | 84.09 | 84.58 | 84.09 | 18 |
| 1718656020 | 83.78 | 1.52 | 1.85 | 83.7 | 83.78 | 83.12 | 27 |
| 1718396820 | 82.26 | -3.18 | -3.72 | 82.26 | 82.26 | 82.26 | 2 |
| 1718310420 | 85.44 | 0 | 0.00 | 85.44 | 85.44 | 85.44 | 0 |
| 1718224020 | 85.44 | 1.36 | 1.62 | 85.65 | 85.65 | 85.44 | 46 |
| 1718137620 | 84.08 | -1.45 | -1.70 | 84.64 | 84.64 | 84.08 | 77 |
| 1718051220 | 85.53 | -0.99 | -1.14 | 85.72 | 85.83 | 85.53 | 21 |
| 1717792020 | 86.52 | -0.01 | -0.01 | 86.52 | 86.52 | 86.52 | 3 |
| 1717705620 | 86.53 | 0.72 | 0.84 | 86.24 | 86.53 | 86.24 | 17 |
| 1717619220 | 85.81 | 0.56 | 0.66 | 85.93 | 85.93 | 85.81 | 104 |
| 1717532820 | 85.25 | -1.74 | -2.00 | 85.25 | 85.25 | 85.25 | 161 |
| 1717446420 | 86.99 | 0.66 | 0.76 | 87.03 | 87.03 | 86.99 | 6 |
| 1717187220 | 86.33 | 0.34 | 0.40 | 86.42 | 86.42 | 86.33 | 66 |
| 1717100820 | 85.99 | 0 | 0.00 | 85.99 | 85.99 | 85.99 | 0 |
| 1717014420 | 85.99 | 0 | 0.00 | 85.99 | 85.99 | 85.99 | 0 |
| 1716928020 | 85.99 | -0.31 | -0.36 | 85.99 | 85.99 | 85.99 | 2 |
| 1716841620 | 86.3 | 0 | 0.00 | 86.3 | 86.3 | 86.3 | 0 |
| 1716582420 | 86.3 | 0.16 | 0.19 | 85.709999 | 86.3 | 85.709999 | 37 |
| 1716496020 | 86.14 | -0.14 | -0.16 | 86.14 | 86.14 | 86.14 | 102 |
| 1716409620 | 86.28 | 0.17 | 0.20 | 86.28 | 86.28 | 86.28 | 13 |
| 1716323160 | 86.11 | -0.34 | -0.39 | 86.11 | 86.11 | 86.11 | 2 |
| 1716236820 | 86.45 | 0 | 0.00 | 86.45 | 86.45 | 86.45 | 0 |
| 1715977620 | 86.45 | 0.52 | 0.61 | 86.15 | 86.45 | 86.15 | 33 |
| 1715891220 | 85.93 | 0.14 | 0.16 | 85.96 | 85.96 | 85.93 | 4 |
| 1715804820 | 85.79 | 0.88 | 1.04 | 85.599999 | 85.79 | 85.599999 | 5 |
| 1715718420 | 84.91 | -0.46 | -0.54 | 84.91 | 84.91 | 84.91 | 9 |
| 1715631960 | 85.37 | 1.36 | 1.62 | 85.37 | 85.37 | 85.37 | 25 |
| 1715372820 | 84.01 | 0 | 0.00 | 84.01 | 84.01 | 84.01 | 0 |
| 1715286420 | 84.01 | -0.21 | -0.25 | 84.01 | 84.01 | 84.01 | 2 |
| 1715200020 | 84.22 | 0.69 | 0.83 | 84.22 | 84.22 | 84.22 | 4 |
| 1715113620 | 83.53 | 1 | 1.21 | 83.349999 | 83.53 | 83.349999 | 129 |
| 1715027220 | 82.53 | 0.55 | 0.67 | 82.209999 | 82.53 | 82.18 | 163 |
| 1714767960 | 81.98 | 0 | 0.00 | 81.98 | 81.98 | 81.98 | 0 |
| 1714681560 | 81.98 | 0.26 | 0.32 | 81.53 | 81.98 | 81.53 | 78 |
| 1714508820 | 81.72 | 0 | 0.00 | 81.72 | 81.72 | 81.72 | 0 |
| 1714422420 | 81.72 | 1.17 | 1.45 | 81.72 | 81.72 | 81.72 | 150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
