ZPDH.DE - SPDR S&P U.S. Health Care Select Sector UCITS ETF

wto, 22 kwi 2025, 12:33 CEST, NY 6:33, Londyn 11:33, Tokio 19:33, WIG20 +0.97%

Symbol np: ^SPX

Historical data: SPDR S&P U.S. Health Care Select Sector UCITS ETF (ZPDH.DE)

17 Apr, 17:40 36.450 -0.760 (-2.04%)

More On ZPDH.DE


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of ZPDH.DE

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
1955	17 Apr 2025	36.86	36.965	36.2	36.45	-2.04%	-0.760	871
1954	16 Apr 2025	37.05	37.26	36.845	37.21	-0.35%	-0.130	1,977
1953	15 Apr 2025	37.46	37.57	37.34	37.34	+0.44%	+0.165	15,453
1952	14 Apr 2025	36.765	37.42	36.765	37.175	+2.75%	+0.995	2,243
1951	11 Apr 2025	36.6	36.6	36.03	36.18	-0.89%	-0.325	4,113
1950	10 Apr 2025	38.67	38.67	36.505	36.505	-4.91%	-1.885	1,800
1949	8 Apr 2025	38.075	38.83	38.075	38.39	+3.13%	+1.165	2,822
1948	7 Apr 2025	36.405	37.56	36.205	37.225	-3.64%	-1.405	12,611
1947	4 Apr 2025	39.43	39.535	38.55	38.63	-2.84%	-1.130	5,225
1946	3 Apr 2025	39.75	39.79	39.245	39.76	-1.88%	-0.760	3,665
1945	2 Apr 2025	40.64	40.64	40.29	40.52	-1.17%	-0.480	5,854
1944	1 Apr 2025	41.17	41.285	40.685	41	-0.11%	-0.045	2,534
1943	31 Mar 2025	40.785	41.11	40.575	41.045	+0.49%	+0.200	16,323
1942	28 Mar 2025	40.995	41.125	40.785	40.845	-0.43%	-0.175	65,142
1941	27 Mar 2025	41.14	41.17	40.965	41.02	-0.02%	-0.010	4,061
1940	26 Mar 2025	41.025	41.265	41.025	41.03	-0.45%	-0.185	6,369
1939	25 Mar 2025	41.65	41.665	41.215	41.215	-0.98%	-0.410	6,724
1938	24 Mar 2025	41.3	41.665	41.25	41.625	+0.95%	+0.390	6,835
1937	21 Mar 2025	41.285	41.285	41	41.235	-0.17%	-0.070	5,827
1936	20 Mar 2025	41.155	41.48	41.155	41.305	+0.69%	+0.285	1,869
1935	19 Mar 2025	40.995	41.06	40.94	41.02	+0.66%	+0.270	7,354
1934	18 Mar 2025	40.89	40.975	40.75	40.75	+0.82%	+0.330	3,352
1933	13 Mar 2025	40.42	40.7	40.4	40.42	-0.17%	-0.070	2,317
1932	12 Mar 2025	40.84	41.04	40.255	40.49	-0.33%	-0.135	66,104
1931	11 Mar 2025	41.48	41.48	40.625	40.625	-3.32%	-1.395	6,634
1930	10 Mar 2025	41.74	42.08	41.53	42.02	+0.59%	+0.245	9,869
1929	7 Mar 2025	42.015	42.03	41.685	41.775	-0.49%	-0.205	4,809
1928	6 Mar 2025	42.175	42.175	41.825	41.98	-0.01%	-0.005	3,309
1927	5 Mar 2025	42.4	42.4	41.845	41.985	-2.38%	-1.025	3,217
1926	4 Mar 2025	43.395	43.45	43	43.01	-1.22%	-0.530	7,988
1925	3 Mar 2025	43.665	43.665	43.35	43.54	+1.03%	+0.445	7,169
1924	28 Feb 2025	43.28	43.285	43.005	43.095	-0.91%	-0.395	3,597
1923	27 Feb 2025	43.115	43.5	43.035	43.49	+1.26%	+0.540	2,194
1922	25 Feb 2025	43.07	43.12	42.95	42.95	-0.17%	-0.075	31,555
1921	24 Feb 2025	42.72	43.025	42.72	43.025	+0.56%	+0.240	6,532
1920	21 Feb 2025	42.745	42.91	42.23	42.785	+0.05%	+0.020	11,554
1919	20 Feb 2025	42.665	42.84	42.535	42.765	+0.28%	+0.120	2,839
1918	19 Feb 2025	42.165	42.685	42.125	42.645	+1.41%	+0.595	7,063
1917	18 Feb 2025	42.175	42.27	42	42.05	-0.12%	-0.050	2,518
1916	17 Feb 2025	42.06	42.255	42.06	42.1	-0.58%	-0.245	1,599

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data ZPDH.DE

On the ticker field set "d:zpdh.de", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.