UK markets closed

SPDR MSCI Emerging Markets Small Cap UCITS ETF (SPYX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
92.97+1.11 (+1.21%)
At close: 03:11PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024108.24108.62107.36107.38107.38185
09 May 2024108.28108.68107.54107.60107.60-
08 May 2024108.62108.92108.26108.36108.36-
07 May 2024108.86108.86108.42108.48108.48-
06 May 2024109.42109.74109.26109.26109.26-
03 May 2024109.32109.76109.16109.42109.42-
02 May 2024109.04109.66109.04109.66109.66-
30 Apr 2024108.94109.22107.74107.86107.86-
29 Apr 2024108.14108.88108.14108.34108.34-
26 Apr 2024107.86108.30107.56107.68107.68-
25 Apr 2024106.50107.02106.08106.24106.24-
24 Apr 2024107.26107.30105.90106.04106.04-
23 Apr 2024105.52106.56105.52106.04106.04189
22 Apr 2024104.98105.72104.98105.30105.30-
19 Apr 2024104.88105.32104.60104.70104.70120
18 Apr 2024105.84105.96104.98104.98104.98-
17 Apr 2024104.48105.74104.28104.44104.44-
16 Apr 2024106.60106.60104.60104.62104.6247
15 Apr 2024107.06107.54106.80106.80106.80-
12 Apr 2024106.88108.66106.80106.80106.80-
11 Apr 2024107.64107.64106.98107.20107.20-
10 Apr 2024108.00108.04106.72106.84106.84-
09 Apr 2024107.16107.48106.82106.88106.88-
08 Apr 2024107.36107.36106.52106.52106.52-
05 Apr 2024105.36106.72105.36106.32106.32-
04 Apr 2024105.92106.96105.92106.04106.04-
03 Apr 2024105.12106.78105.12106.20106.205
02 Apr 2024106.56106.56105.74105.74105.74-
28 Mar 2024105.20105.82105.20105.34105.34-
27 Mar 2024105.04105.32104.70104.76104.76-
26 Mar 2024105.32105.32104.40104.44104.44-
25 Mar 2024105.80105.80104.56104.92104.9220
22 Mar 2024105.52105.52104.52104.52104.52-
21 Mar 2024105.08105.46104.64104.64104.64-
20 Mar 2024103.96104.42103.66103.80103.80-
19 Mar 2024104.22104.26103.92103.92103.92-
18 Mar 2024103.88104.54103.62103.86103.86-
15 Mar 2024102.70104.32102.70104.04104.04-
14 Mar 2024104.04104.18103.78103.94103.94-
13 Mar 2024104.00104.00103.68103.68103.68-
12 Mar 2024104.92105.12104.86105.12105.12-
11 Mar 2024104.86104.94104.86104.92104.92-
08 Mar 2024105.38105.76105.26105.76105.7693
07 Mar 2024105.80105.80104.44105.42105.4297
06 Mar 2024105.28106.38105.28106.38106.3848
05 Mar 2024105.48105.48105.48105.48105.48-
04 Mar 2024107.06107.06106.04106.04106.0420
01 Mar 2024105.02105.66105.02105.66105.6630
29 Feb 2024104.62104.68104.48104.68104.68-
28 Feb 2024104.16104.92104.16104.80104.80-
27 Feb 2024105.06105.22105.06105.22105.22-
26 Feb 2024104.38105.50104.38105.50105.50-
23 Feb 2024105.52105.68105.40105.40105.40-
22 Feb 2024105.28105.28105.28105.28105.28-
21 Feb 2024105.32105.50105.30105.50105.5047
20 Feb 2024104.94105.54104.94105.04105.04-
19 Feb 2024106.04106.04105.68105.68105.68206
16 Feb 2024104.92105.78104.92105.78105.782
15 Feb 2024104.04105.00104.04104.96104.96-
14 Feb 2024103.64104.92103.64104.92104.92-
13 Feb 2024103.88103.92103.72103.72103.72-
12 Feb 2024104.12104.98104.12104.98104.98-
09 Feb 2024104.26104.32104.26104.32104.32-
08 Feb 2024104.68105.20104.68105.20105.20-
07 Feb 2024104.56105.04104.56104.94104.94-
06 Feb 2024104.86105.30104.72105.30105.30-
05 Feb 2024103.22103.44103.22103.44103.44-
02 Feb 2024102.78103.10102.70103.08103.0810
01 Feb 2024102.20103.04102.20103.04103.04-
31 Jan 2024101.10102.66101.10102.66102.66-
30 Jan 2024101.52102.02101.52102.02102.02-
29 Jan 2024101.54102.16101.54102.16102.16-
26 Jan 2024100.82102.12100.82101.18101.18-
25 Jan 2024100.42101.76100.42101.18101.18-
24 Jan 2024100.22101.16100.22101.16101.16-
23 Jan 2024100.78100.78100.12100.18100.18-
22 Jan 202498.89100.3698.89100.36100.36156
19 Jan 202499.78100.0699.78100.02100.02-
18 Jan 202499.34100.0699.34100.06100.06-
17 Jan 202498.7399.7098.7399.7099.70-
16 Jan 2024100.72101.62100.72101.62101.62-
15 Jan 2024102.40102.40101.56101.56101.5650
12 Jan 2024101.32102.08101.32102.08102.08-
11 Jan 2024101.64101.64101.30101.52101.5225
10 Jan 2024100.80101.46100.80101.46101.46-
09 Jan 2024101.00101.98100.80101.24101.246
08 Jan 2024100.44100.44100.44100.44100.44-
05 Jan 2024101.82101.82101.54101.54101.54-
04 Jan 2024101.32101.74100.90100.90100.90-
03 Jan 2024100.90102.14100.90101.86101.86-
02 Jan 2024100.34101.72100.34101.72101.72-
29 Dec 2023100.54100.54100.54100.54100.54-
28 Dec 2023100.84101.06100.52100.60100.60-
27 Dec 2023100.14100.1499.9699.9699.9632
22 Dec 202398.0699.7598.0699.1699.16-
21 Dec 202399.17100.0899.0299.1299.1262
20 Dec 2023100.00100.4099.1799.1799.1750
19 Dec 2023100.00100.54100.00100.54100.54-
18 Dec 2023100.00100.92100.00100.48100.48-
15 Dec 2023100.00101.26100.00100.00100.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...