Canada markets closed

SPDR Series Trust - SPDR S&P Retail ETF (4JZD.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
71.94+0.97 (+1.37%)
At close: 10:00AM CEST
Time Period:
Jun 08, 2023 - Jun 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 202471.9471.9471.9471.9471.9420
Jun 06, 202470.9770.9770.9770.9770.97-
Jun 05, 202470.5670.5670.5670.5670.56-
Jun 04, 202471.6571.6571.6571.6571.65-
Jun 03, 202471.1871.1871.1871.1871.18-
May 31, 202470.2070.2070.2070.2070.20-
May 30, 202468.4768.4768.4768.4768.47-
May 29, 202468.6168.6168.6168.6168.61-
May 28, 2024------
May 27, 202468.8568.8568.8568.8568.85-
May 24, 202467.9167.9167.9167.9167.91-
May 23, 202468.4768.4768.4768.4768.47-
May 22, 202469.0069.0069.0069.0069.00-
May 21, 202469.2269.2269.2269.2269.22-
May 20, 202469.5869.5869.5869.5869.58-
May 17, 202470.4070.4070.4070.4070.40-
May 16, 202470.8270.8270.8270.8270.82-
May 15, 2024------
May 14, 202470.4370.4370.4370.4370.43-
May 13, 202468.8268.8268.8268.8268.82-
May 10, 202469.3569.3569.3569.3569.35-
May 09, 202468.0668.0668.0668.0668.06-
May 08, 202468.5568.5568.5568.5568.55-
May 07, 202468.7868.7868.7868.7868.78-
May 06, 202468.0268.0268.0268.0268.02-
May 03, 2024------
May 02, 2024------
Apr 30, 2024------
Apr 29, 202468.1568.1568.1568.1568.15-
Apr 26, 202466.9766.9766.9766.9766.97-
Apr 25, 202466.9966.9966.9966.9966.99-
Apr 24, 202468.5568.5568.5568.5568.55-
Apr 23, 202466.8966.8966.8966.8966.89-
Apr 22, 202466.6566.6566.6566.6566.65-
Apr 19, 202465.8865.8865.8865.8865.88-
Apr 18, 202466.0366.0366.0366.0366.03-
Apr 17, 202466.6966.6966.6966.6966.69-
Apr 16, 202466.4166.4166.4166.4166.41-
Apr 15, 202467.4367.4367.4367.4367.43-
Apr 12, 202468.7068.7068.7068.7068.70-
Apr 11, 202468.0068.0068.0068.0068.00-
Apr 10, 202468.7268.7268.7268.7268.72-
Apr 09, 202468.6268.6268.6268.6268.62-
Apr 08, 202468.6768.6768.6768.6768.67-
Apr 05, 202468.5168.5168.5168.5168.51-
Apr 04, 202469.4469.4469.4469.4469.44-
Apr 03, 202470.4670.4670.4670.4670.46-
Apr 02, 202472.6572.6572.6572.6572.65-
Mar 28, 202472.5472.5472.5472.5472.54-
Mar 27, 202470.6570.6570.6570.6570.65-
Mar 26, 202470.4970.4970.4970.4970.49-
Mar 25, 202471.3371.3371.3371.3371.33-
Mar 22, 202471.3071.3071.3071.3071.30-
Mar 21, 202470.8470.8470.8470.8470.84-
Mar 20, 202469.9869.9869.9869.9869.98-
Mar 19, 202469.4069.4069.4069.4069.40-
Mar 18, 202469.4569.4569.4569.4569.45-
Mar 18, 20240.137585 Dividend
Mar 15, 2024------
Mar 14, 202469.1769.1769.1769.1769.17-
Mar 13, 202467.8067.8067.8067.8067.80-
Mar 12, 2024------
Mar 11, 202468.8468.8468.8468.8468.84-
Mar 08, 2024------
Mar 07, 202468.3868.3868.3868.3868.38-
Mar 06, 202470.3770.3770.3770.3770.37-
Mar 05, 202470.2970.2970.2970.2970.29-
Mar 04, 202470.5770.5770.5770.5770.57-
Mar 01, 202470.4770.4770.4770.4770.47-
Feb 29, 202469.5569.5569.5569.5569.55-
Feb 28, 202470.3070.3070.3070.3070.30-
Feb 27, 202468.6068.6068.6068.6068.60-
Feb 26, 202468.5468.5468.5468.5468.54-
Feb 23, 202467.4967.4967.4967.4967.49-
Feb 22, 202467.0867.0867.0867.0867.08-
Feb 21, 202467.4267.4267.4267.4267.42-
Feb 20, 202467.8367.8367.8367.8367.83-
Feb 19, 202467.9867.9867.9867.9867.98-
Feb 16, 202468.4068.4068.4068.4068.40-
Feb 15, 202467.8267.8267.8267.8267.82-
Feb 14, 202467.0867.0867.0867.0867.08-
Feb 13, 202468.5168.5168.5168.5168.51-
Feb 12, 202467.0967.0967.0967.0967.09-
Feb 09, 202465.9065.9065.9065.9065.90-
Feb 08, 202465.2765.2765.2765.2765.27-
Feb 07, 2024------
Feb 06, 202464.5464.5464.5464.5464.54-
Feb 05, 202465.3065.3065.3065.3065.30-
Feb 02, 2024------
Feb 01, 2024------
Jan 31, 202464.8464.8464.8464.8464.84-
Jan 30, 202464.7964.7964.7964.7964.79-
Jan 29, 202464.2364.2364.2364.2364.23-
Jan 26, 202463.8163.8163.8163.8163.81-
Jan 25, 202462.9262.9262.9262.9262.92-
Jan 24, 202463.6563.6563.6563.6563.65-
Jan 23, 202463.8563.8563.8563.8563.85-
Jan 22, 202462.8562.8562.8562.8562.85-
Jan 19, 202462.6262.6262.6262.6262.62-
Jan 18, 202462.3962.3962.3962.3962.39-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...