STOCKS CLIMB WITH U.S. JOBS DATA FRONT OF MIND

RBC Capital Markets raises S&P 500 year-end target to 5,700

SPDR STOXX Europe 600 SRI UCITS ETF EUR Acc (ZPDX.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

31.31

-0.22

(-0.70%)

At close: 05:36PM CEST

Time Period:

Jul 02, 2023 - Jul 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 02, 2024	31.37	31.37	31.20	31.31	31.31	2,459
Jul 01, 2024	31.73	31.73	31.49	31.52	31.52	7,289
Jun 28, 2024	31.70	31.70	31.39	31.42	31.42	7,479
Jun 27, 2024	31.49	31.58	31.45	31.45	31.45	5,935
Jun 26, 2024	31.78	31.78	31.52	31.53	31.53	6,224
Jun 25, 2024	31.48	31.67	31.48	31.66	31.66	11,561
Jun 24, 2024	31.45	31.72	31.45	31.66	31.66	5,972
Jun 21, 2024	31.60	31.61	31.39	31.43	31.43	5,563
Jun 20, 2024	31.44	31.73	31.44	31.73	31.73	6,245
Jun 19, 2024	31.50	31.50	31.37	31.41	31.41	12,842
Jun 18, 2024	31.43	31.50	31.40	31.50	31.50	4,297
Jun 17, 2024	31.33	31.38	31.18	31.26	31.26	4,524
Jun 14, 2024	31.66	31.66	31.16	31.24	31.24	7,176
Jun 13, 2024	31.93	31.93	31.55	31.57	31.57	6,145
Jun 12, 2024	31.67	32.01	31.67	31.93	31.93	5,459
Jun 11, 2024	31.94	31.94	31.52	31.59	31.59	4,381
Jun 10, 2024	31.72	31.87	31.70	31.87	31.87	14,923
Jun 07, 2024	32.10	32.10	31.89	31.99	31.99	4,513
Jun 06, 2024	31.94	32.05	31.94	32.03	32.03	5,089
Jun 05, 2024	31.52	31.82	31.50	31.81	31.81	8,353
Jun 04, 2024	31.40	31.43	31.14	31.33	31.33	8,895
Jun 03, 2024	31.57	31.61	31.38	31.45	31.45	15,470
May 31, 2024	31.23	31.37	31.23	31.33	31.33	2,160
May 30, 2024	31.07	31.24	31.07	31.24	31.24	2,638
May 29, 2024	31.36	31.36	31.09	31.14	31.14	43,282
May 28, 2024	31.56	31.58	31.36	31.42	31.42	6,430
May 27, 2024	31.42	31.52	31.42	31.52	31.52	4,522
May 24, 2024	31.28	31.49	31.28	31.45	31.45	7,882
May 23, 2024	31.53	31.61	31.50	31.50	31.50	6,484
May 22, 2024	31.39	31.42	31.33	31.41	31.41	6,957
May 21, 2024	31.42	31.48	31.31	31.48	31.48	5,898
May 20, 2024	31.46	31.51	31.42	31.50	31.50	2,145
May 17, 2024	31.41	31.41	31.32	31.38	31.38	5,749
May 16, 2024	31.47	31.50	31.41	31.43	31.43	3,870
May 15, 2024	31.30	31.42	31.25	31.40	31.40	8,625
May 14, 2024	31.20	31.20	31.15	31.19	31.19	2,867
May 13, 2024	31.16	31.16	31.10	31.15	31.15	2,922
May 10, 2024	31.00	31.11	30.99	31.09	31.09	6,850
May 09, 2024	30.91	30.91	30.72	30.87	30.87	8,852
May 08, 2024	30.74	30.80	30.66	30.72	30.72	30,435
May 07, 2024	30.36	30.66	30.36	30.65	30.65	15,470
May 06, 2024	30.10	30.28	30.08	30.22	30.22	13,630
May 03, 2024	30.01	30.14	29.95	30.03	30.03	4,852
May 02, 2024	30.11	30.11	29.92	29.92	29.92	13,777
Apr 30, 2024	30.32	30.32	30.00	30.02	30.02	4,086
Apr 29, 2024	30.25	30.28	30.16	30.16	30.16	3,534
Apr 26, 2024	29.99	30.18	29.95	30.15	30.15	2,152
Apr 25, 2024	29.92	29.92	29.65	29.73	29.73	4,768
Apr 24, 2024	30.09	30.13	29.90	29.90	29.90	7,986
Apr 23, 2024	29.86	30.03	29.85	30.03	30.03	8,991
Apr 22, 2024	29.60	29.68	29.45	29.64	29.64	7,612
Apr 19, 2024	29.27	29.41	29.23	29.38	29.38	25,904
Apr 18, 2024	29.42	29.42	29.35	29.40	29.40	5,674
Apr 17, 2024	29.42	29.57	29.30	29.30	29.30	26,042
Apr 16, 2024	29.59	29.59	29.40	29.46	29.46	35,769
Apr 15, 2024	29.86	30.09	29.83	29.88	29.88	21,208
Apr 12, 2024	30.04	30.06	29.75	29.78	29.78	8,336
Apr 11, 2024	30.00	30.00	29.64	29.81	29.81	10,910
Apr 10, 2024	30.00	30.00	29.60	29.89	29.89	4,979
Apr 09, 2024	29.99	29.99	29.79	29.79	29.79	3,720
Apr 08, 2024	29.92	30.04	29.90	30.00	30.00	8,120
Apr 05, 2024	29.82	29.90	29.75	29.90	29.90	4,028
Apr 04, 2024	30.16	30.19	30.08	30.14	30.14	25,933
Apr 03, 2024	30.10	30.17	30.05	30.16	30.16	18,436
Apr 02, 2024	30.60	30.60	30.08	30.08	30.08	18,621
Mar 28, 2024	30.39	30.49	30.37	30.42	30.42	2,671
Mar 27, 2024	30.30	30.38	30.30	30.35	30.35	18,922
Mar 26, 2024	30.23	30.34	30.23	30.31	30.31	12,613
Mar 25, 2024	30.23	30.31	30.11	30.28	30.28	12,175
Mar 22, 2024	30.22	30.27	30.14	30.23	30.23	7,103
Mar 21, 2024	30.17	30.27	30.05	30.25	30.25	11,998
Mar 20, 2024	29.88	29.93	29.86	29.92	29.92	6,243
Mar 19, 2024	29.88	29.93	29.85	29.93	29.93	1,008
Mar 18, 2024	29.89	29.89	29.83	29.86	29.86	9,187
Mar 15, 2024	30.05	30.07	29.83	29.83	29.83	9,920
Mar 14, 2024	30.11	30.17	30.04	30.08	30.08	8,129
Mar 13, 2024	30.15	30.15	30.06	30.08	30.08	2,707
Mar 12, 2024	29.97	30.14	29.84	30.12	30.12	11,744
Mar 11, 2024	29.86	29.89	29.74	29.82	29.82	10,028
Mar 08, 2024	30.05	30.11	29.97	29.97	29.97	8,017
Mar 07, 2024	29.68	30.08	29.68	30.08	30.08	3,571
Mar 06, 2024	29.43	29.59	29.43	29.58	29.58	29,646
Mar 05, 2024	29.50	29.55	29.46	29.48	29.48	90,721
Mar 04, 2024	29.54	29.54	29.46	29.54	29.54	7,416
Mar 01, 2024	29.31	29.44	29.25	29.42	29.42	11,185
Feb 29, 2024	29.25	29.29	29.20	29.20	29.20	6,581
Feb 28, 2024	29.32	29.32	29.20	29.23	29.23	4,064
Feb 27, 2024	29.43	29.43	29.27	29.38	29.38	5,283
Feb 26, 2024	29.41	29.41	29.33	29.33	29.33	2,871
Feb 23, 2024	29.38	29.44	29.33	29.42	29.42	2,757
Feb 22, 2024	29.36	29.38	29.24	29.36	29.36	6,901
Feb 21, 2024	28.97	28.99	28.92	28.96	28.96	7,041
Feb 20, 2024	29.03	29.08	28.98	28.99	28.99	4,998
Feb 19, 2024	29.00	29.06	28.97	29.05	29.05	7,297
Feb 16, 2024	28.95	29.05	28.94	29.01	29.01	55,351
Feb 15, 2024	28.83	28.88	28.80	28.84	28.84	13,722
Feb 14, 2024	28.59	28.74	28.59	28.73	28.73	6,030
Feb 13, 2024	28.75	28.75	28.47	28.56	28.56	16,771
Feb 12, 2024	28.82	28.82	28.70	28.82	28.82	66,665
Feb 09, 2024	28.67	28.67	28.58	28.66	28.66	3,796
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,886.51+10.72(+0.05%)

S&P 5005,498.43+23.34(+0.43%)

DOW39,273.34+103.82(+0.27%)

CAD/USD0.7313+0.0030(+0.41%)

CRUDE OIL82.92-0.46(-0.55%)

Bitcoin CAD84,882.96-1,812.46(-2.09%)

STOCKS CLIMB WITH U.S. JOBS DATA FRONT OF MIND

SPDR STOXX Europe 600 SRI UCITS ETF EUR Acc (ZPDX.DE)

S&P/TSX
21,886.51
+10.72(+0.05%)

S&P 500
5,498.43
+23.34(+0.43%)

DOW
39,273.34
+103.82(+0.27%)

CAD/USD
0.7313
+0.0030(+0.41%)

CRUDE OIL
82.92
-0.46(-0.55%)

Bitcoin CAD
84,882.96
-1,812.46(-2.09%)