Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Solactive Germany ETF (NY: ZDEU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 50.03 50.40 50.03 50.40 310 +0.13(+0.26%)
May 28, 2020 50.67 50.67 50.27 50.27 354 +0.05(+0.10%)
May 27, 2020 50.00 50.22 49.55 50.22 6,088 +1.08(+2.20%)
May 26, 2020 49.34 49.43 49.14 49.14 3,126 +1.66(+3.50%)
May 22, 2020 47.17 47.48 47.17 47.48 1,865 +0.10(+0.21%)
May 21, 2020 47.87 47.95 47.38 47.38 2,849 -0.63(-1.32%)
May 20, 2020 47.94 48.01 47.94 48.01 1,733 +1.26(+2.70%)
May 19, 2020 46.75 46.75 46.75 46.75 53 -0.52(-1.09%)
May 18, 2020 46.32 47.27 46.29 47.27 3,152 +2.61(+5.83%)
May 15, 2020 44.32 44.66 44.32 44.66 829 +0.35(+0.80%)
May 14, 2020 43.42 44.31 43.42 44.31 9,476 -0.47(-1.05%)
May 13, 2020 45.24 45.24 44.60 44.77 3,305 -0.70(-1.53%)
May 12, 2020 46.13 46.13 45.47 45.47 1,794 -0.59(-1.28%)
May 11, 2020 46.00 46.06 46.00 46.06 362 -0.22(-0.49%)
May 08, 2020 46.34 46.34 46.27 46.29 2,072 +0.84(+1.86%)
May 07, 2020 45.36 45.51 45.27 45.45 643 +0.82(+1.83%)
May 06, 2020 44.82 44.90 44.63 44.63 600 -0.56(-1.23%)
May 05, 2020 45.10 45.19 45.10 45.19 465 +0.09(+0.20%)
May 04, 2020 44.73 45.10 44.73 45.10 1,444 -0.29(-0.65%)
May 01, 2020 45.63 45.63 45.39 45.39 414 -1.03(-2.22%)
Apr 30, 2020 46.24 46.43 46.19 46.43 972 -0.74(-1.57%)
Apr 29, 2020 47.32 47.32 47.17 47.17 111 +1.80(+3.96%)
Apr 28, 2020 45.37 45.37 45.37 45.37 341 +0.09(+0.21%)
Apr 27, 2020 45.05 45.30 45.03 45.28 7,418 +0.98(+2.20%)
Apr 24, 2020 43.81 44.30 43.81 44.30 1,450 +0.51(+1.16%)
Apr 23, 2020 44.67 44.67 43.71 43.79 2,462 -0.40(-0.90%)
Apr 22, 2020 44.16 44.19 43.94 44.19 3,820 +0.47(+1.07%)
Apr 21, 2020 43.71 43.72 43.61 43.72 336 -1.01(-2.27%)
Apr 20, 2020 45.08 45.18 44.68 44.74 1,414 -0.70(-1.53%)
Apr 17, 2020 45.13 45.43 45.12 45.43 2,590 +1.75(+4.01%)
Apr 16, 2020 43.68 43.68 43.68 43.68 22 -0.10(-0.23%)
Apr 15, 2020 43.78 43.78 43.78 43.78 107 -2.11(-4.60%)
Apr 14, 2020 45.95 45.95 45.89 45.89 215 +1.14(+2.55%)
Apr 13, 2020 45.12 45.12 44.60 44.75 1,991 -0.71(-1.56%)
Apr 09, 2020 45.46 45.46 45.46 45.46 103 +1.57(+3.57%)
Apr 08, 2020 43.46 43.89 43.46 43.89 707 +0.51(+1.17%)
Apr 07, 2020 43.39 43.39 43.39 43.39 2 +0.19(+0.43%)
Apr 06, 2020 42.56 43.20 42.53 43.20 4,341 +2.82(+6.97%)
Apr 03, 2020 40.12 40.38 40.12 40.38 518 -0.60(-1.47%)
Apr 02, 2020 40.64 40.99 40.64 40.99 352 +0.71(+1.77%)
Apr 01, 2020 41.16 41.16 40.27 40.27 221 -1.91(-4.54%)
Mar 31, 2020 42.34 42.34 41.95 42.19 2,655 -0.30(-0.71%)
Mar 30, 2020 42.19 42.49 42.17 42.49 1,086 +0.82(+1.97%)
Mar 27, 2020 41.64 42.09 41.57 41.67 1,969 -1.69(-3.89%)
Mar 26, 2020 43.12 43.36 43.12 43.36 289 +1.68(+4.04%)
Mar 25, 2020 41.67 41.67 41.67 41.67 654 +0.96(+2.36%)
Mar 24, 2020 40.16 40.71 40.16 40.71 3,261 +3.61(+9.73%)
Mar 23, 2020 37.01 37.26 36.88 37.10 1,611 +1.00(+2.77%)
Mar 20, 2020 37.14 37.79 36.10 36.10 518 +0.11(+0.32%)
Mar 19, 2020 35.99 35.99 35.99 35.99 257 +0.36(+1.01%)
Mar 18, 2020 35.78 36.51 35.32 35.63 2,700 -2.69(-7.02%)
Mar 17, 2020 37.58 38.34 37.58 38.32 1,411 +1.46(+3.97%)
Mar 16, 2020 36.64 38.70 36.64 36.86 3,859 -5.02(-11.98%)
Mar 13, 2020 40.96 41.88 40.96 41.88 310 +1.80(+4.49%)
Mar 12, 2020 42.26 42.26 40.08 40.08 756 -5.60(-12.25%)
Mar 11, 2020 46.32 46.32 45.35 45.67 361 -2.66(-5.50%)
Mar 10, 2020 48.33 48.33 48.33 48.33 93 +1.36(+2.90%)
Mar 09, 2020 47.57 47.57 46.97 46.97 676 -4.15(-8.11%)
Mar 06, 2020 50.91 51.19 50.91 51.11 621 -0.54(-1.04%)
Mar 05, 2020 51.51 51.65 51.51 51.65 1,088 -1.64(-3.08%)
Mar 04, 2020 53.29 53.29 53.29 53.29 37 +1.60(+3.10%)
Mar 03, 2020 52.71 52.98 51.69 51.69 364 -0.77(-1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.