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 31, 2019 51.56 51.56 51.46 51.50 1,066 -0.73(-1.40%)
May 30, 2019 52.20 52.24 52.16 52.24 549 +0.23(+0.44%)
May 29, 2019 51.88 52.01 51.88 52.01 234 -0.65(-1.24%)
May 28, 2019 53.14 53.14 52.66 52.66 333 -0.39(-0.74%)
May 24, 2019 53.05 53.05 53.05 53.05 106 +0.46(+0.87%)
May 23, 2019 52.58 52.60 52.58 52.60 219 -0.75(-1.41%)
May 22, 2019 53.35 53.35 53.35 53.35 20 -0.14(-0.27%)
May 21, 2019 53.49 53.49 53.49 53.49 168 +0.43(+0.81%)
May 20, 2019 53.06 53.06 53.06 53.06 192 -0.61(-1.14%)
May 17, 2019 53.68 53.68 53.68 53.68 213 -0.45(-0.83%)
May 16, 2019 54.13 54.13 54.13 54.13 234 +0.48(+0.89%)
May 15, 2019 53.43 53.73 53.43 53.65 358 +0.51(+0.97%)
May 14, 2019 52.94 53.14 52.94 53.14 145 +0.40(+0.75%)
May 13, 2019 52.88 52.88 52.74 52.74 646 -1.40(-2.58%)
May 10, 2019 53.71 54.14 53.71 54.14 533 +0.28(+0.52%)
May 09, 2019 53.42 53.89 53.42 53.86 1,921 -0.25(-0.47%)
May 08, 2019 54.17 54.17 54.11 54.11 766 +0.49(+0.92%)
May 07, 2019 54.06 54.06 53.62 53.62 220 -1.14(-2.09%)
May 06, 2019 54.76 54.76 54.76 54.76 166 -0.53(-0.95%)
May 03, 2019 55.29 55.29 55.29 55.29 106 +0.65(+1.20%)
May 02, 2019 54.67 54.70 54.64 54.64 1,228 -0.04(-0.08%)
May 01, 2019 54.92 54.92 54.68 54.68 210 -0.37(-0.68%)
Apr 30, 2019 55.05 55.05 55.05 55.05 79 +0.21(+0.38%)
Apr 29, 2019 54.84 54.84 54.84 54.84 266 +0.28(+0.52%)
Apr 26, 2019 54.56 54.57 54.56 54.56 426 +0.12(+0.23%)
Apr 25, 2019 54.30 54.44 54.30 54.44 803 -0.16(-0.30%)
Apr 24, 2019 54.53 54.60 54.53 54.60 148 +0.02(+0.04%)
Apr 23, 2019 54.39 54.58 54.39 54.58 679 -0.13(-0.23%)
Apr 22, 2019 54.74 54.74 54.70 54.70 576 +0.08(+0.14%)
Apr 18, 2019 54.64 54.64 54.62 54.62 1,066 -0.02(-0.03%)
Apr 17, 2019 54.53 54.64 54.53 54.64 231 +0.44(+0.80%)
Apr 16, 2019 54.28 54.28 54.21 54.21 446 +0.32(+0.60%)
Apr 15, 2019 53.86 53.88 53.86 53.88 223 +0.09(+0.18%)
Apr 12, 2019 53.84 53.87 53.79 53.79 1,066 +0.60(+1.14%)
Apr 11, 2019 53.09 53.18 53.07 53.18 1,478 +0.05(+0.09%)
Apr 10, 2019 53.08 53.16 53.08 53.14 697 +0.39(+0.74%)
Apr 09, 2019 52.74 52.74 52.74 52.74 10 -0.47(-0.88%)
Apr 08, 2019 53.19 53.21 53.19 53.21 390 -0.00(-0.00%)
Apr 05, 2019 53.24 53.24 53.21 53.21 213 -0.08(-0.14%)
Apr 04, 2019 53.24 53.29 53.09 53.29 380 +0.14(+0.25%)
Apr 03, 2019 53.15 53.15 53.15 53.15 3 +0.74(+1.42%)
Apr 02, 2019 52.41 52.41 52.41 52.41 202 +0.34(+0.65%)
Apr 01, 2019 51.94 52.07 51.94 52.07 831 +0.70(+1.37%)
Mar 29, 2019 51.53 51.53 51.37 51.37 639 +0.26(+0.50%)
Mar 28, 2019 51.11 51.11 51.11 51.11 6 -0.16(-0.31%)
Mar 27, 2019 51.33 51.38 51.27 51.27 684 +0.02(+0.03%)
Mar 26, 2019 51.34 51.37 51.25 51.25 2,097 +0.18(+0.36%)
Mar 25, 2019 51.07 51.07 51.07 51.07 124 +0.11(+0.21%)
Mar 22, 2019 51.58 51.58 50.97 50.97 1,172 -1.42(-2.70%)
Mar 21, 2019 52.12 52.38 52.12 52.38 293 -0.39(-0.73%)
Mar 20, 2019 52.77 52.77 52.77 52.77 73 -0.30(-0.57%)
Mar 19, 2019 53.30 53.30 53.07 53.07 639 +0.42(+0.81%)
Mar 18, 2019 52.64 52.64 52.64 52.64 139 +0.08(+0.16%)
Mar 15, 2019 52.56 52.56 52.56 52.56 106 +0.49(+0.94%)
Mar 14, 2019 52.04 52.09 52.04 52.07 846 -0.04(-0.08%)
Mar 13, 2019 52.03 52.11 52.03 52.11 107 +0.41(+0.79%)
Mar 12, 2019 51.71 51.71 51.71 51.71 109 -0.06(-0.12%)
Mar 11, 2019 51.56 51.77 51.56 51.77 1,216 +0.44(+0.86%)
Mar 08, 2019 51.33 51.33 51.33 51.33 106 +0.11(+0.22%)
Mar 07, 2019 51.21 51.21 51.21 51.21 33 -0.96(-1.84%)
Mar 06, 2019 52.18 52.18 52.18 52.18 28 -0.24(-0.47%)
Mar 05, 2019 52.42 52.42 52.42 52.42 109 +0.12(+0.23%)
Mar 04, 2019 52.49 52.49 52.30 52.30 682 -0.40(-0.76%)
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.