Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

SPDR MSCI Emerging Markets UCITS ETF (SPYM.DE)

59.90
-0.81
(-1.33%)
As of 11:10:32 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202560.1660.1659.8759.9059.905,527
May 5, 202560.2760.7160.1660.7160.718,996
May 2, 202559.6760.2759.6059.8259.8211,513
Apr 30, 202558.2958.4857.8358.0958.093,370
Apr 29, 202557.8057.9757.7357.8857.88965
Apr 28, 202557.9758.0057.5857.5857.583,470
Apr 25, 202557.7257.7257.3757.4957.494,944
Apr 24, 202557.1457.7256.9857.7257.722,008
Apr 23, 202557.2357.8457.1457.4857.483,572
Apr 22, 202555.6856.0455.5456.0456.043,409
Apr 17, 202555.9156.3455.8855.9255.921,569
Apr 16, 202555.4555.8855.1055.8855.889,008
Apr 15, 202556.2856.5856.0756.5556.558,861
Apr 14, 202555.5956.4655.5356.0256.0211,696
Apr 11, 202555.1255.3054.4754.7554.752,527
Apr 10, 202557.0057.0954.5754.5754.578,442
Apr 9, 202553.9254.1152.3552.6852.687,528
Apr 8, 202554.0955.3354.0954.7854.789,086
Apr 7, 202552.5654.9552.3053.8053.8015,225
Apr 4, 202558.2758.5455.3955.7955.7915,330
Apr 3, 202559.5459.6658.2058.7658.768,458
Apr 2, 202561.0161.2860.8060.8660.8610,245
Apr 1, 202561.2961.3560.6761.2261.225,830
Mar 31, 202560.2960.6460.1660.6460.641,908
Mar 28, 202561.8661.8761.0061.0061.003,477
Mar 27, 202562.2962.5362.1562.4762.472,105
Mar 26, 202562.4962.4962.1862.1862.18869
Mar 25, 202562.3162.5062.1062.3462.342,678
Mar 24, 202562.4762.7462.2262.4962.491,063
Mar 21, 202561.9862.1161.7562.0662.068,745
Mar 20, 202562.2462.3561.9162.0762.074,812
Mar 19, 202562.3062.5962.2662.5062.508,320
Mar 18, 202562.3162.3761.9862.1962.192,435
Mar 17, 202561.5462.3061.5062.2962.295,261
Mar 14, 202561.1161.6661.1161.4861.483,080
Mar 13, 202560.2360.7560.2060.5860.581,099
Mar 12, 202560.4760.6760.1860.5860.582,072
Mar 11, 202560.5260.6059.9060.0660.066,987
Mar 10, 202561.2261.2560.3160.4460.442,356
Mar 7, 202561.7061.7961.1961.1961.196,736
Mar 6, 202562.0762.0761.6861.6861.683,950
Mar 5, 202561.7461.9861.2861.4961.491,789
Mar 4, 202561.7761.7761.0261.1761.172,303
Mar 3, 202562.4762.8762.0262.1662.168,024
Feb 28, 202562.1362.4361.9262.3462.3411,405
Feb 27, 202563.6763.8963.4763.8063.805,118
Feb 26, 202564.1864.2663.9764.1664.162,590
Feb 25, 202563.5763.7462.9463.1763.173,467
Feb 24, 202564.1164.3463.5063.6063.603,588
Feb 21, 202564.9165.0964.6365.0065.003,340
Feb 20, 202564.2964.9164.1964.4164.411,846
Feb 19, 202564.4964.7064.3064.3664.3617,862
Feb 18, 202564.3664.5164.2764.4164.418,549
Feb 17, 202563.6464.1163.6464.1164.111,399
Feb 14, 202563.6063.6963.4263.4463.443,245
Feb 13, 202563.2463.4663.0363.4663.463,701
Feb 12, 202563.5063.6363.2163.4363.438,331
Feb 11, 202563.4363.6363.2363.4863.484,715
Feb 10, 202563.6663.9963.5963.8163.812,512
Feb 7, 202563.1663.5063.1663.1963.193,892
Feb 6, 202562.7062.8762.6262.8062.801,908
Feb 5, 202562.4262.4262.1662.4062.401,436
Feb 4, 202562.5862.9162.4962.9162.911,870
Feb 3, 202562.0062.4461.5562.3562.355,116
Jan 31, 202562.6363.1562.6362.6862.681,143
Jan 30, 202561.7362.4561.7362.4562.456,149
Jan 29, 202561.9462.2261.7161.7161.712,003
Jan 28, 202560.9661.1460.4160.8360.832,662
Jan 27, 202560.7661.0060.2060.4560.453,673
Jan 24, 202561.7461.8561.5061.6461.641,534
Jan 23, 202561.5361.6361.4361.6261.621,434
Jan 22, 202561.3861.7161.3861.6361.63754
Jan 21, 202561.7661.8161.4361.5461.541,555
Jan 20, 202561.9462.1261.5661.9861.981,511
Jan 17, 202561.2361.8561.2161.7661.762,964
Jan 16, 202561.5961.5961.2061.2161.21489
Jan 15, 202560.3361.0860.3361.0861.085,083
Jan 14, 202560.7960.8660.3360.3360.332,025
Jan 13, 202560.3160.3159.9760.1660.162,574
Jan 10, 202560.8760.9060.3860.5160.512,490
Jan 9, 202561.0161.2661.0161.1561.15984
Jan 8, 202561.1861.4261.0061.1361.131,284
Jan 7, 202561.4361.6061.2161.3761.372,048
Jan 6, 202561.7262.1461.6561.7461.742,533
Jan 3, 202561.8561.8561.5361.7961.793,494
Jan 2, 202560.9361.6660.7861.6561.653,541
Dec 30, 202461.0561.1060.8060.8060.803,781
Dec 27, 202461.3961.5661.0861.1761.171,119
Dec 23, 202461.4361.6561.1961.3561.351,467
Dec 20, 202461.1061.3460.5961.2261.221,631
Dec 19, 202461.4961.5261.1061.4661.462,020
Dec 18, 202461.7761.8861.7061.7661.761,288
Dec 17, 202461.5861.6861.3461.6661.662,454
Dec 16, 202461.9762.1261.8661.9261.922,177
Dec 13, 202462.1962.3562.0462.0562.05911
Dec 12, 202462.7362.7362.0962.2562.254,158
Dec 11, 202462.1662.2661.9562.2662.26627
Dec 10, 202462.1162.3362.0162.1762.172,820
Dec 9, 202462.2063.0462.2062.9862.981,562
Dec 6, 202461.6661.7361.5561.5761.571,403
Dec 5, 202461.5661.9861.5061.6161.612,570
Dec 4, 202461.5161.7461.2561.3761.372,879
Dec 3, 202461.4361.5160.7861.3161.31799
Dec 2, 202460.9961.2460.8361.2461.248,790
Nov 29, 202460.1660.7760.1160.7760.775,005
Nov 28, 202460.3860.4260.2260.2960.29296
Nov 27, 202461.3361.3560.4460.4860.483,289
Nov 26, 202460.9061.1560.8961.0661.062,338
Nov 25, 202461.5261.6361.2161.2161.213,495
Nov 22, 202461.1661.7661.0561.5461.544,531
Nov 21, 202461.0961.0960.6761.0661.061,619
Nov 20, 202461.2261.2260.9161.1261.122,555
Nov 19, 202461.1761.3060.7961.0161.012,069
Nov 18, 202460.8160.9560.5860.9560.95871
Nov 15, 202460.5660.8360.4860.5260.522,166
Nov 14, 202460.5060.8260.5060.6060.601,146
Nov 13, 202460.9861.0360.6960.7660.762,993
Nov 12, 202461.0661.1560.7660.9060.901,672
Nov 11, 202462.1062.1561.7961.7961.79889
Nov 8, 202462.6562.6561.7261.7461.741,313
Nov 7, 202462.5162.8462.4562.7862.789,336
Nov 6, 202462.1762.1761.5961.7761.771,890
Nov 5, 202461.6261.8761.5661.6761.676,261
Nov 4, 202461.1161.4761.0261.2461.249,884
Nov 1, 202461.0161.2761.0161.2261.222,512
Oct 31, 202460.8360.9260.5060.5660.561,453
Oct 30, 202461.6261.6361.1361.1361.13967
Oct 29, 202461.9262.4661.8162.2362.2323,141
Oct 28, 202462.1862.4161.8062.0962.092,072
Oct 25, 202461.8862.1061.8462.0662.06907
Oct 24, 202462.0962.1861.7661.7761.7776
Oct 23, 202462.5762.6762.2362.2462.242,528
Oct 22, 202462.1462.3561.9562.3262.32836
Oct 21, 202462.2362.3562.0262.1262.122,452
Oct 18, 202462.8663.1662.7662.8062.801,124
Oct 17, 202462.1462.2661.9462.2462.241,024
Oct 16, 202461.7562.3261.7562.2362.232,697
Oct 15, 202462.1562.2361.6961.6961.694,208
Oct 14, 202462.6363.0262.4662.7062.702,093
Oct 11, 202461.9062.6661.9062.6662.6611,001
Oct 10, 202462.2062.3961.8462.3162.312,776
Oct 9, 202461.7962.2061.4262.2062.204,361
Oct 8, 202462.2362.4061.4462.1562.153,156
Oct 7, 202464.2864.2863.7563.9063.903,388
Oct 4, 202463.1763.4863.0663.2263.221,881
Oct 3, 202462.9763.1961.8762.5462.541,894
Oct 2, 202463.0063.3562.6862.9062.904,441
Oct 1, 202461.5961.9261.3461.6261.6212,481
Sep 30, 202462.2662.2661.4461.4461.441,502
Sep 27, 202462.0762.5262.0762.1862.181,437
Sep 26, 202461.4162.5361.2762.0662.066,065
Sep 25, 202459.9260.4459.9160.4460.441,187
Sep 24, 202459.9060.5659.9060.5660.56718
Sep 23, 202458.6359.2158.6359.0859.081,077
Sep 20, 202458.5158.6858.4058.4658.462,045
Sep 19, 202458.2658.5158.2258.5158.51651
Sep 18, 202457.8257.8657.5757.5757.572,960
Sep 17, 202457.8157.9857.7657.8357.83452
Sep 16, 202457.5057.7057.4657.5357.532,891
Sep 13, 202457.6457.9757.4457.6957.691,348
Sep 12, 202457.3757.4857.2157.3557.35608
Sep 11, 202456.7256.8456.3756.6256.625,086
Sep 10, 202456.7056.8256.6656.6656.66646
Sep 9, 202456.5656.8356.5656.8256.821,843
Sep 6, 202457.0857.1056.3256.3256.322,129
Sep 5, 202457.1757.4256.9557.1557.152,667
Sep 4, 202457.0157.3756.9657.3057.301,836
Sep 3, 202458.1058.1057.4457.6257.622,510
Sep 2, 202458.1258.2258.0958.1658.162,152
Aug 30, 202458.3858.6258.2058.2058.20222
Aug 29, 202457.8958.3257.8958.3258.32264
Aug 28, 202457.9958.1157.8257.8257.82263
Aug 27, 202457.7958.0457.7957.8357.83914
Aug 26, 202458.4058.4057.8957.8957.89229
Aug 23, 202457.9958.4257.9958.3558.352,167
Aug 22, 202458.1658.3357.9357.9357.931,150
Aug 21, 202458.0358.4758.0258.2958.29863
Aug 20, 202458.5858.7458.2458.2458.241,741
Aug 19, 202458.5958.8758.5958.7858.782,721
Aug 16, 202458.4358.5858.2158.4558.451,765
Aug 15, 202457.3258.3457.2858.0458.041,492
Aug 14, 202457.4357.5257.0657.2757.271,346
Aug 13, 202457.6057.6757.4357.6757.67243
Aug 12, 202457.3257.6057.2857.4857.482,093
Aug 9, 202457.1857.5056.6457.2057.202,269
Aug 8, 202456.1556.9955.7656.9956.99668
Aug 7, 202456.2857.0956.1756.5356.532,088
Aug 6, 202455.3155.6354.8755.2955.292,893
Aug 5, 202454.4154.8753.3254.7954.794,694
Aug 2, 202457.5357.5956.2956.5056.503,401
Aug 1, 202458.9659.1658.5758.5758.572,625
Jul 31, 202458.7959.1458.7859.0859.08823
Jul 30, 202458.1258.2557.8957.8957.89837
Jul 29, 202458.3658.3857.9757.9757.971,165
Jul 26, 202457.7957.9757.7457.9357.932,147
Jul 25, 202457.6057.7857.3757.6657.66956
Jul 24, 202458.3358.4458.0858.0858.081,438
Jul 23, 202458.4658.8058.2958.7258.7210,668
Jul 22, 202458.5158.7758.4658.6658.661,255
Jul 19, 202458.8558.8558.4058.4058.401,570
Jul 18, 202459.5059.5559.0359.0359.03884
Jul 17, 202459.8959.8959.3959.3959.393,781
Jul 16, 202460.0760.2960.0060.2160.214,511
Jul 15, 202460.3760.3760.1060.1960.191,405
Jul 12, 202460.5460.7860.5160.6560.652,568
Jul 11, 202460.7560.7860.5360.6260.624,134
Jul 10, 202460.1960.4360.0960.3160.311,811
Jul 9, 202460.0560.1560.0260.0560.05944
Jul 8, 202459.8559.9759.8359.8659.861,646
Jul 5, 202459.8659.8859.4759.6459.644,966
Jul 4, 202459.9959.9959.7659.8059.803,055
Jul 3, 202459.2059.6659.2059.6159.617,800
Jul 2, 202458.8059.0858.8058.9558.9524,232
Jul 1, 202458.9859.2158.9859.1359.134,698
Jun 28, 202459.2859.5759.2859.3059.3014,665
Jun 27, 202459.0159.0858.8858.9358.939,502
Jun 26, 202459.3059.3558.8858.9558.955,217
Jun 25, 202459.0159.0758.8458.8458.842,021
Jun 24, 202459.0559.2459.0059.2459.241,803
Jun 21, 202459.3059.4359.2559.2559.251,605
Jun 20, 202459.6959.7859.3659.3959.395,760
Jun 19, 202459.6559.6859.5159.5659.561,923
Jun 18, 202458.7259.1758.7059.1359.134,753
Jun 17, 202458.6058.6958.4958.4958.496,297
Jun 14, 202458.4758.5658.3258.4558.452,898
Jun 13, 202458.1258.1457.9758.0658.065,342
Jun 12, 202457.9358.0857.8157.9757.971,212
Jun 11, 202457.8057.8457.6057.6057.602,744
Jun 10, 202457.6758.0157.6057.9157.911,754
Jun 7, 202457.4957.6257.3657.5257.521,136
Jun 6, 202457.3357.5357.3257.4757.47411
Jun 5, 202456.7257.1956.5557.1957.192,820
Jun 4, 202456.0956.4355.9855.9855.987,299
Jun 3, 202457.4557.5756.9456.9456.943,279
May 31, 202456.7056.7056.1856.1856.182,702
May 30, 202457.0557.2357.0257.2357.231,307
May 29, 202457.7357.7357.4057.4557.451,904
May 28, 202458.3758.3758.1358.1358.133,926
May 27, 202458.5758.6158.3558.5358.53456
May 24, 202458.2158.3558.1458.2158.21687
May 23, 202458.7958.8758.4558.4958.494,557
May 22, 202458.6658.9958.6658.7158.714,109
May 21, 202458.4958.7058.4858.5758.571,358
May 20, 202459.0059.0058.7658.9858.981,870
May 17, 202458.7959.1858.7959.0859.084,515
May 16, 202458.5458.9058.5458.8058.803,421
May 15, 202458.3658.6358.3658.6358.632,805
May 14, 202458.2258.3558.0458.3258.323,341
May 13, 202458.1458.3357.9958.2258.221,335
May 10, 202457.9558.1757.8757.8757.871,450
May 9, 202457.7157.7157.4857.6457.64347
May 8, 202457.6157.7457.3857.6857.681,397
May 7, 202457.6857.7357.5557.7057.701,745
May 6, 202457.9657.9757.5757.8557.852,961

Related Tickers