SPDR® MSCI Europe Financials UCITS ETF (SPSTZ)

SPSTZ
🏛️ 法国 →
123.82
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 122.78 123.86 122.78 123.82 0.0M
2025-09-25 122.02 122.14 121.50 121.64 0.0M
2025-09-24 122.02 122.68 121.40 122.54 0.0M
2025-09-23 122.56 123.36 122.54 122.86 0.0M
2025-09-22 122.48 122.56 121.74 122.36 0.0M
2025-09-19 122.42 123.04 122.38 122.80 0.0M
2025-09-18 122.52 123.98 121.80 122.50 0.0M
2025-09-17 122.14 122.28 121.60 121.84 0.0M
2025-09-16 123.82 123.86 121.94 121.94 0.0M
2025-09-15 124.14 124.60 123.96 124.42 0.0M
2025-09-12 123.50 123.50 122.88 123.28 0.0M
2025-09-11 122.64 123.20 122.60 123.12 0.0M
2025-09-10 122.28 122.74 122.00 122.36 0.0M
2025-09-09 121.66 122.08 121.22 121.98 0.0M
2025-09-08 120.78 121.46 120.66 121.46 0.0M
2025-09-05 121.92 121.98 120.56 120.50 0.0M
2025-09-04 120.26 121.56 120.16 121.48 0.0M
2025-09-03 119.74 120.20 119.00 120.04 0.0M
2025-09-02 122.06 123.16 119.74 119.74 0.0M
2025-09-01 121.92 121.92 121.30 121.74 0.0M
2025-08-29 121.78 121.78 120.84 121.46 0.0M
2025-08-28 123.04 123.04 121.92 122.34 0.0M
2025-08-27 123.80 123.80 122.12 122.58 0.0M
2025-08-26 123.64 123.64 122.74 123.34 0.0M
2025-08-25 125.52 126.06 125.22 125.22 0.0M
2025-08-22 125.52 126.62 125.52 125.96 0.0M
2025-08-21 125.52 125.68 124.90 125.66 0.0M
2025-08-20 124.94 125.44 124.64 125.44 0.0M
2025-08-19 124.82 125.24 124.68 125.12 0.0M
2025-08-18 124.44 125.82 123.66 124.28 0.0M
2025-08-15 126.02 126.02 124.90 125.06 0.0M
2025-08-14 123.86 125.20 123.86 125.20 0.0M
2025-08-13 123.58 124.18 123.50 124.12 0.0M
2025-08-12 123.68 123.84 123.24 123.36 0.0M
2025-08-11 123.38 123.42 122.66 123.16 0.0M
2025-08-08 121.70 122.78 121.70 122.74 0.0M
2025-08-07 121.42 122.40 121.38 122.18 0.0M
2025-08-06 119.74 120.48 119.74 120.48 0.0M
2025-08-05 119.36 119.78 118.70 119.10 0.0M
2025-08-04 117.20 119.02 117.20 118.90 0.0M
2025-08-01 118.20 118.38 115.70 116.22 0.0M
2025-07-31 120.30 120.56 119.58 119.68 0.0M
2025-07-30 118.70 119.72 118.70 119.62 0.0M
2025-07-29 118.64 119.76 118.64 119.42 0.0M
2025-07-28 119.22 119.30 117.98 118.04 0.0M
2025-07-25 117.98 118.28 117.84 118.14 0.0M
2025-07-24 118.92 119.02 118.36 118.50 0.0M
2025-07-23 117.14 117.72 116.96 117.54 0.0M
2025-07-22 116.50 116.52 115.40 116.00 0.0M
2025-07-21 116.36 116.68 115.80 116.64 0.0M
2025-07-18 116.42 117.64 116.08 116.34 0.0M
2025-07-17 115.74 116.22 115.46 116.18 0.0M
2025-07-16 115.16 115.96 114.98 114.98 0.0M
2025-07-15 116.30 116.36 115.04 115.04 0.0M
2025-07-14 114.84 115.90 114.80 115.82 0.0M
2025-07-11 116.70 116.76 115.06 115.36 0.0M
2025-07-10 117.64 117.64 116.90 116.96 0.0M
2025-07-09 116.38 117.30 116.32 117.24 0.0M
2025-07-08 115.28 115.88 115.28 115.54 0.0M
2025-07-07 114.00 115.16 114.00 115.16 0.0M
2025-07-04 114.38 114.38 113.34 113.54 0.0M
2025-07-03 113.48 114.36 113.48 114.44 0.0M
2025-07-02 114.02 114.30 112.98 113.26 0.0M
2025-07-01 114.22 114.38 112.90 113.14 0.0M
2025-06-30 114.70 114.72 113.80 114.12 0.0M
2025-06-27 113.88 114.38 113.84 114.30 0.0M
2025-06-26 113.70 113.78 113.06 113.16 0.0M
2025-06-25 113.98 113.98 112.90 113.18 0.0M
2025-06-24 113.80 113.92 113.36 113.72 0.0M
2025-06-23 111.38 112.24 110.94 111.42 0.0M
2025-06-20 112.44 113.16 112.44 112.48 0.0M
2025-06-19 112.28 112.50 111.64 111.64 0.0M
2025-06-18 113.24 113.24 112.54 113.00 0.0M
2025-06-17 113.68 113.68 112.74 112.94 0.0M
2025-06-16 113.88 114.72 113.82 114.58 0.0M
2025-06-13 112.86 113.18 112.60 113.06 0.0M
2025-06-12 114.24 114.44 113.44 114.44 0.0M
2025-06-11 115.70 116.10 115.00 115.10 0.0M
2025-06-10 116.72 116.72 115.14 115.14 0.0M
2025-06-09 117.38 117.52 116.88 116.82 0.0M
2025-06-06 116.22 117.26 116.22 117.04 0.0M
2025-06-05 115.72 116.14 115.22 116.08 0.0M
2025-06-04 116.20 116.32 115.32 115.62 0.0M
2025-06-03 117.48 117.48 114.78 115.80 0.0M
2025-06-02 117.48 117.48 114.98 115.76 0.0M
2025-05-30 115.68 116.12 115.34 115.44 0.0M
2025-05-29 116.06 116.06 115.32 115.40 0.0M
2025-05-28 116.20 116.28 115.06 115.06 0.0M
2025-05-27 116.10 116.28 115.78 116.04 0.0M
2025-05-26 116.12 116.92 115.72 115.98 0.0M
2025-05-23 116.24 116.78 112.90 114.72 0.0M
2025-05-22 116.26 116.30 115.44 116.14 0.0M
2025-05-21 116.64 116.80 116.00 116.46 0.0M
2025-05-20 116.40 116.94 116.16 116.64 0.0M
2025-05-19 115.92 116.14 115.18 116.14 0.0M
2025-05-16 115.28 115.70 115.08 115.36 0.0M
2025-05-15 114.24 114.98 113.86 114.92 0.0M
2025-05-14 114.34 114.42 113.66 114.42 0.0M
2025-05-13 113.52 114.14 113.52 113.86 0.0M
2025-05-12 114.72 114.80 113.46 114.08 0.0M
2025-05-09 112.22 112.86 112.22 112.70 0.0M
2025-05-08 111.78 112.22 111.56 112.06 0.0M
2025-05-07 111.34 111.46 110.82 111.10 0.0M
2025-05-06 111.76 111.84 110.76 111.24 0.0M
2025-05-05 110.62 111.50 110.60 111.38 0.0M
2025-05-02 109.86 110.48 109.18 110.30 0.0M
2025-04-30 109.74 110.08 107.42 108.78 0.0M
2025-04-29 108.66 109.22 107.18 109.08 0.0M
2025-04-28 108.28 108.48 107.92 108.16 0.0M
2025-04-25 107.60 108.16 107.20 107.68 0.0M
2025-04-24 107.12 107.20 106.70 106.90 0.0M
2025-04-23 107.46 107.60 106.52 107.32 0.0M
2025-04-22 103.36 104.84 103.36 104.84 0.0M
2025-04-17 103.68 103.90 103.36 103.74 0.0M
2025-04-16 102.92 103.14 102.18 103.66 0.0M
2025-04-15 101.84 103.50 101.66 103.50 0.0M
2025-04-14 100.14 101.38 99.82 100.94 0.0M
2025-04-11 98.78 98.78 97.05 97.86 0.0M
2025-04-10 101.28 101.62 98.34 98.36 0.0M
2025-04-09 94.19 94.79 92.23 93.37 0.0M
2025-04-08 94.92 97.84 94.14 96.37 0.0M
2025-04-07 90.96 96.62 90.90 93.17 0.0M
2025-04-04 103.18 103.64 96.84 98.07 0.0M
2025-04-03 106.94 107.46 105.26 105.26 0.0M
2025-04-02 109.74 109.74 108.94 109.44 0.0M
2025-04-01 109.00 109.80 108.88 109.70 0.0M
2025-03-31 109.12 109.12 107.82 108.34 0.0M
2025-03-28 111.02 111.14 109.92 110.14 0.0M
2025-03-27 110.66 111.72 110.64 111.52 0.0M
2025-03-26 112.68 112.82 111.54 111.84 0.0M
2025-03-25 111.24 112.28 111.20 112.30 0.0M
2025-03-24 111.24 111.40 110.50 110.60 0.0M
2025-03-21 110.02 110.26 109.36 110.04 0.0M
2025-03-20 111.18 111.18 109.30 110.12 0.0M
2025-03-19 110.82 111.28 110.72 111.20 0.0M
2025-03-18 109.82 111.06 109.82 111.14 0.0M
2025-03-17 108.60 109.56 108.60 109.54 0.0M
2025-03-14 106.52 108.74 106.52 108.42 0.0M
2025-03-13 107.16 107.82 106.74 106.94 0.0M
2025-03-12 106.54 107.58 106.42 107.06 0.0M
2025-03-11 106.90 107.06 105.10 105.36 0.0M
2025-03-10 109.38 109.52 106.78 107.10 0.0M
2025-03-07 108.58 109.62 108.58 109.00 0.0M
2025-03-06 110.06 110.22 108.52 109.48 0.0M
2025-03-05 108.82 109.66 108.72 109.10 0.0M
2025-03-04 109.48 109.48 106.66 107.06 0.0M
2025-03-03 109.12 110.46 108.12 110.38 0.0M
2025-02-28 107.94 108.72 107.74 108.60 0.0M
2025-02-27 108.38 108.68 107.86 108.42 0.0M
2025-02-26 107.22 108.70 107.22 108.64 0.0M
2025-02-25 105.72 107.08 105.72 106.32 0.0M
2025-02-24 105.46 105.72 104.86 105.32 0.0M
2025-02-21 104.86 105.50 104.86 105.44 0.0M
2025-02-20 105.36 105.82 104.90 104.84 0.0M
2025-02-19 106.88 106.88 105.06 105.18 0.0M
2025-02-18 105.72 106.54 105.58 106.44 0.0M
2025-02-17 104.72 105.62 104.72 105.26 0.0M
2025-02-14 104.20 104.56 103.94 104.10 0.0M
2025-02-13 104.10 104.58 104.00 104.42 0.0M
2025-02-12 103.78 104.24 103.66 104.02 0.0M
2025-02-11 102.76 103.64 102.76 103.52 0.0M
2025-02-10 102.76 103.10 102.70 102.86 0.0M
2025-02-07 102.76 102.82 102.44 102.46 0.0M
2025-02-06 101.06 102.68 101.06 102.56 0.0M
2025-02-05 100.10 100.44 99.92 100.44 0.0M
2025-02-04 99.93 99.93 99.10 100.08 0.0M
2025-02-03 99.04 99.72 98.91 99.48 0.0M
2025-01-31 101.04 101.24 100.80 100.80 0.0M
2025-01-30 100.90 101.12 100.64 101.00 0.0M
2025-01-29 100.72 100.72 100.12 100.66 0.0M
2025-01-28 99.54 100.08 99.25 99.86 0.0M
2025-01-27 98.80 99.57 98.72 99.40 0.0M
2025-01-24 99.47 99.61 98.83 98.95 0.0M
2025-01-23 98.17 99.25 98.17 99.25 0.0M
2025-01-22 98.02 98.50 97.89 98.03 0.0M
2025-01-21 97.77 97.97 97.52 97.79 0.0M
2025-01-20 97.65 97.73 97.50 97.67 0.0M
2025-01-17 97.02 97.43 97.01 97.30 0.0M
2025-01-16 96.47 96.58 96.28 96.57 0.0M
2025-01-15 94.80 96.31 94.74 96.05 0.0M
2025-01-14 94.21 94.42 94.21 94.31 0.0M
2025-01-13 93.49 93.70 92.89 93.67 0.0M
2025-01-10 94.86 94.86 93.82 93.82 0.0M
2025-01-09 93.78 94.97 93.78 94.82 0.0M
2025-01-08 94.63 95.11 93.95 94.49 0.0M
2025-01-07 93.97 94.61 93.32 94.26 0.0M
2025-01-06 93.57 94.26 93.18 94.26 0.0M
2025-01-03 93.17 93.46 93.07 93.07 0.0M
2025-01-02 93.27 93.27 91.92 93.11 0.0M