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
2022-12-30 60.90 60.99 60.52 60.52 0.0M
2022-12-29 60.45 60.95 60.45 60.95 0.0M
2022-12-28 61.00 61.20 60.91 60.91 0.0M
2022-12-27 61.15 61.20 60.89 61.03 0.0M
2022-12-23 60.76 61.00 60.55 60.55 0.0M
2022-12-22 61.27 61.42 60.68 60.75 0.0M
2022-12-21 60.17 61.11 60.17 61.11 0.0M
2022-12-20 59.17 60.17 59.17 60.00 0.0M
2022-12-19 59.82 59.82 59.59 59.59 0.0M
2022-12-16 59.75 59.75 59.18 59.20 0.0M
2022-12-15 60.89 60.89 59.41 59.48 0.0M
2022-12-14 61.44 61.44 61.00 61.19 0.0M
2022-12-13 60.79 61.95 60.79 61.35 0.0M
2022-12-12 60.97 60.97 60.56 60.56 0.0M
2022-12-09 60.57 61.10 60.53 61.05 0.0M
2022-12-08 60.63 60.63 60.34 60.50 0.0M
2022-12-07 60.88 60.93 60.46 60.75 0.0M
2022-12-06 60.97 61.25 60.82 60.85 0.0M
2022-12-05 61.11 61.66 61.07 61.07 0.2M
2022-12-02 61.13 61.38 60.96 61.38 0.0M
2022-12-01 61.65 61.84 61.39 61.39 0.0M
2022-11-30 61.48 61.60 61.40 61.42 0.0M
2022-11-29 60.82 61.50 60.82 61.26 0.0M
2022-11-28 61.11 61.13 60.78 60.82 0.0M
2022-11-25 61.37 61.50 61.20 61.45 0.0M
2022-11-24 61.20 61.60 61.20 61.40 0.0M
2022-11-23 60.72 61.17 60.72 61.15 0.0M
2022-11-22 60.48 61.01 60.48 60.82 0.0M
2022-11-21 60.50 60.59 60.33 60.46 0.0M
2022-11-18 59.95 60.60 59.95 60.51 0.0M
2022-11-17 59.93 60.02 59.14 59.77 0.0M
2022-11-16 60.02 60.02 59.69 59.69 0.0M
2022-11-15 60.07 60.20 59.70 60.09 0.0M
2022-11-14 59.94 60.17 59.78 59.84 0.0M
2022-11-11 59.36 59.89 59.36 59.70 0.0M
2022-11-10 57.94 59.40 57.87 59.29 0.0M
2022-11-09 58.44 58.50 57.90 58.12 0.0M
2022-11-08 57.99 58.47 57.99 58.47 0.0M
2022-11-07 57.60 58.50 57.60 58.08 0.0M
2022-11-04 57.12 58.20 57.12 57.95 0.0M
2022-11-03 56.49 56.79 56.30 56.79 0.0M
2022-11-02 57.24 57.24 56.70 56.77 0.0M
2022-11-01 57.01 57.30 56.82 56.94 0.0M
2022-10-31 56.40 56.60 56.25 56.38 0.0M
2022-10-28 55.68 56.30 55.56 56.25 0.0M
2022-10-27 55.83 56.50 55.68 56.44 0.0M
2022-10-26 56.01 56.10 55.77 56.07 0.0M
2022-10-25 55.70 56.06 55.09 56.06 0.0M
2022-10-24 55.71 55.81 55.00 55.70 0.1M
2022-10-21 54.55 54.90 53.91 54.85 0.0M
2022-10-20 54.47 55.20 54.47 54.94 0.0M
2022-10-19 54.90 55.08 54.60 54.83 0.0M
2022-10-18 54.73 55.40 54.64 54.70 0.0M
2022-10-17 53.64 54.70 53.64 54.33 0.1M
2022-10-14 53.89 54.10 53.20 53.21 0.0M
2022-10-13 51.28 53.00 51.28 53.00 0.0M
2022-10-12 51.92 52.08 51.23 51.68 0.0M
2022-10-11 52.26 52.42 51.88 52.33 0.0M
2022-10-10 53.00 53.28 52.83 52.93 0.0M
2022-10-07 53.56 53.61 52.90 53.06 0.0M
2022-10-06 54.60 54.70 53.50 53.54 0.0M
2022-10-05 54.86 54.86 54.00 54.21 0.0M
2022-10-04 53.62 55.01 53.62 55.01 0.0M
2022-10-03 51.81 53.00 51.48 52.94 0.0M
2022-09-30 52.43 52.76 52.25 52.67 0.0M
2022-09-29 52.36 52.36 51.47 51.80 0.0M
2022-09-28 52.81 53.00 51.71 52.89 0.0M
2022-09-27 54.68 54.77 53.67 53.67 0.0M
2022-09-26 54.25 54.62 53.62 54.06 0.0M
2022-09-23 56.37 56.37 54.80 54.83 0.0M
2022-09-22 56.38 57.53 56.19 56.54 0.0M
2022-09-21 56.78 57.40 56.70 57.23 0.0M
2022-09-20 57.94 58.32 57.08 57.12 0.0M
2022-09-19 57.11 57.92 56.75 57.56 0.0M
2022-09-16 57.92 58.18 57.66 57.66 0.0M
2022-09-15 58.27 58.60 58.26 58.45 0.0M
2022-09-14 58.11 58.42 57.67 57.90 0.0M
2022-09-13 58.99 59.24 58.16 58.21 0.0M
2022-09-12 57.71 58.91 57.71 58.81 0.0M
2022-09-09 56.67 57.60 56.67 57.36 0.0M
2022-09-08 55.84 56.60 55.65 56.42 0.0M
2022-09-07 55.59 55.59 55.00 55.45 0.0M
2022-09-06 56.01 56.40 55.70 56.09 0.0M
2022-09-05 55.20 55.69 55.00 55.69 0.0M
2022-09-02 55.05 56.30 55.05 56.27 0.0M
2022-09-01 55.26 55.30 54.53 54.65 0.0M
2022-08-31 56.01 56.02 55.66 55.67 0.0M
2022-08-30 55.80 56.70 55.70 55.75 0.0M
2022-08-29 55.70 55.70 55.20 55.65 0.0M
2022-08-26 57.10 57.20 55.94 55.97 0.0M
2022-08-25 57.08 57.31 56.60 56.87 0.0M
2022-08-24 56.91 56.91 56.40 56.70 0.0M
2022-08-23 56.73 57.13 56.73 56.92 0.0M
2022-08-22 57.48 57.48 56.70 56.95 0.0M
2022-08-19 58.32 58.32 57.59 57.65 0.0M
2022-08-18 58.43 58.74 58.40 58.65 0.0M
2022-08-17 59.62 59.70 58.50 58.50 0.0M
2022-08-16 59.32 59.60 59.27 59.31 0.0M
2022-08-15 59.34 59.65 58.86 59.16 0.0M
2022-08-12 59.13 59.40 59.13 59.27 0.0M
2022-08-11 59.05 59.20 58.82 58.93 0.0M
2022-08-10 58.03 58.73 58.03 58.72 0.0M
2022-08-09 58.14 58.45 58.07 58.07 0.0M
2022-08-08 58.24 58.40 57.88 58.25 0.0M
2022-08-05 57.50 57.81 57.50 57.68 0.0M
2022-08-04 57.56 58.05 57.45 57.62 0.0M
2022-08-03 56.67 57.50 56.67 57.46 0.0M
2022-08-02 56.40 56.77 56.27 56.64 0.0M
2022-08-01 57.16 57.50 56.93 56.93 0.0M
2022-07-29 56.12 56.92 56.12 56.82 0.0M
2022-07-28 55.71 55.92 55.40 55.78 0.0M
2022-07-27 55.55 55.63 55.23 55.51 0.0M
2022-07-26 55.31 55.48 55.00 55.10 0.0M
2022-07-25 54.97 55.76 54.80 55.54 0.0M
2022-07-22 55.17 55.45 54.97 55.01 0.0M
2022-07-21 54.68 55.52 54.27 55.31 0.0M
2022-07-20 55.68 55.82 54.70 55.05 0.0M
2022-07-19 54.02 55.40 53.93 55.36 0.0M
2022-07-18 53.76 54.62 53.76 54.35 0.0M
2022-07-15 52.87 53.60 52.80 53.48 0.0M
2022-07-14 54.49 54.49 52.90 52.97 0.0M
2022-07-13 55.19 55.19 54.30 54.54 0.0M
2022-07-12 54.79 55.43 54.19 55.43 0.2M
2022-07-11 54.62 55.30 54.62 54.90 0.0M
2022-07-08 54.94 55.51 54.67 55.50 0.0M
2022-07-07 54.28 55.13 54.28 55.07 0.0M
2022-07-06 53.85 53.92 53.17 53.58 0.0M
2022-07-05 55.30 55.40 53.15 53.15 0.0M
2022-07-04 55.07 55.20 54.77 55.06 0.0M
2022-07-01 54.38 55.20 54.38 54.73 0.0M
2022-06-30 55.14 55.14 54.28 54.83 0.0M
2022-06-29 56.09 56.15 55.70 55.88 0.0M
2022-06-28 56.42 56.80 56.33 56.33 0.0M
2022-06-27 56.35 56.50 55.78 56.01 0.0M
2022-06-24 54.61 56.10 54.61 55.98 0.0M
2022-06-23 55.74 55.74 54.57 54.57 0.0M
2022-06-22 55.41 56.10 55.16 55.84 0.0M
2022-06-21 56.20 56.80 56.20 56.22 0.0M
2022-06-20 55.13 56.10 55.13 56.09 0.0M
2022-06-17 54.93 56.03 54.70 54.92 0.0M
2022-06-16 56.13 56.13 54.80 54.86 0.0M
2022-06-15 55.94 56.73 55.70 56.35 0.0M
2022-06-14 55.52 55.72 54.69 54.97 0.0M
2022-06-13 55.48 55.60 54.70 54.91 0.0M
2022-06-10 57.78 57.78 55.91 56.05 0.0M
2022-06-09 58.75 59.10 58.24 58.24 0.0M
2022-06-08 59.49 59.49 58.67 58.96 0.0M
2022-06-07 59.90 59.94 59.50 59.71 0.0M
2022-06-06 59.60 60.46 59.60 60.20 0.0M
2022-06-03 59.43 59.58 59.18 59.30 0.0M
2022-06-02 59.64 59.78 59.19 59.55 0.0M
2022-06-01 60.38 60.38 59.34 59.34 0.0M
2022-05-31 60.39 60.39 59.87 59.91 0.0M
2022-05-30 60.69 60.75 60.42 60.66 0.0M
2022-05-27 59.95 60.41 59.65 60.41 0.0M
2022-05-26 59.20 59.90 59.20 59.80 0.0M
2022-05-25 59.34 59.40 58.68 59.17 0.0M
2022-05-24 58.32 59.00 58.32 58.70 0.0M
2022-05-23 58.11 58.79 57.86 58.79 0.0M
2022-05-20 57.59 58.20 57.30 57.44 0.0M
2022-05-19 57.59 57.59 56.60 57.16 0.0M
2022-05-18 58.45 58.45 57.96 57.96 0.0M
2022-05-17 57.90 58.60 57.82 58.41 0.0M
2022-05-16 57.48 57.60 56.88 57.32 0.0M
2022-05-13 56.92 57.49 56.80 57.48 0.0M
2022-05-12 55.47 56.50 55.34 56.28 0.0M
2022-05-11 55.58 56.69 55.39 56.64 0.0M
2022-05-10 55.26 56.01 55.09 55.29 0.0M
2022-05-09 55.95 56.10 54.70 54.70 0.0M
2022-05-06 56.94 56.94 55.89 56.13 0.0M
2022-05-05 58.79 59.00 56.92 57.02 0.0M
2022-05-04 58.81 58.81 58.08 58.08 0.0M
2022-05-03 58.12 58.80 58.12 58.71 0.0M
2022-05-02 58.30 58.30 57.16 57.51 0.0M
2022-04-29 58.49 58.92 58.12 58.58 0.0M
2022-04-28 58.39 59.00 57.55 58.06 0.0M
2022-04-27 57.66 58.10 57.10 57.72 0.0M
2022-04-26 59.00 59.00 57.57 57.57 0.0M
2022-04-25 58.74 59.20 58.32 58.32 0.0M
2022-04-22 60.73 60.77 59.99 60.02 0.0M
2022-04-21 60.93 61.60 60.93 61.30 0.0M
2022-04-20 60.09 61.40 60.09 61.17 0.0M
2022-04-19 60.00 60.48 60.00 60.18 0.0M
2022-04-14 59.93 60.57 59.85 60.47 0.0M
2022-04-13 59.92 60.08 59.58 59.84 0.0M
2022-04-12 59.34 60.16 59.23 59.92 0.0M
2022-04-11 60.66 60.91 60.40 60.52 0.0M
2022-04-08 60.10 60.57 60.02 60.47 0.0M
2022-04-07 59.74 60.20 59.20 59.23 0.0M
2022-04-06 60.52 60.90 58.95 59.52 0.0M
2022-04-05 60.65 60.96 60.25 60.56 0.0M
2022-04-04 60.91 60.98 60.41 60.79 0.0M
2022-04-01 60.50 61.15 60.50 60.93 0.0M
2022-03-31 61.11 61.14 60.36 60.36 0.0M
2022-03-30 61.22 61.22 60.75 60.92 0.0M
2022-03-29 60.54 61.88 60.54 61.65 0.0M
2022-03-28 60.36 61.00 59.94 59.99 0.0M
2022-03-25 59.80 60.11 59.35 59.91 0.0M
2022-03-24 60.37 60.37 59.85 59.94 0.0M
2022-03-23 61.26 61.26 60.25 60.29 0.0M
2022-03-22 60.35 61.50 60.35 61.27 0.0M
2022-03-21 59.90 60.30 59.90 60.02 0.0M
2022-03-18 59.39 59.83 59.11 59.83 0.0M
2022-03-17 60.19 60.20 58.90 59.57 0.0M
2022-03-16 58.73 60.13 58.73 59.87 0.0M
2022-03-15 56.92 57.75 56.30 57.45 0.0M
2022-03-14 57.00 58.10 57.00 57.73 0.0M
2022-03-11 56.00 57.30 55.34 56.26 0.0M
2022-03-10 56.36 56.42 55.10 55.48 0.1M
2022-03-09 55.00 56.47 54.59 56.47 0.0M
2022-03-08 52.12 54.27 52.00 52.98 0.0M
2022-03-07 51.97 53.28 50.19 52.31 0.0M
2022-03-04 55.61 56.00 53.73 53.73 0.0M
2022-03-03 57.79 57.86 56.50 56.64 0.5M
2022-03-02 55.75 57.66 55.50 57.23 0.0M
2022-03-01 59.12 59.44 56.52 56.52 0.0M
2022-02-28 59.20 59.32 58.16 59.22 0.0M
2022-02-25 59.63 61.00 58.74 60.91 0.0M
2022-02-24 59.74 60.62 58.60 58.84 0.0M
2022-02-23 63.34 63.64 62.54 62.65 0.0M
2022-02-22 61.30 63.29 61.30 62.88 0.0M
2022-02-21 64.21 64.47 62.70 63.05 0.0M
2022-02-18 64.54 64.65 63.90 64.00 0.0M
2022-02-17 65.28 65.28 64.10 64.37 0.0M
2022-02-16 65.77 66.08 65.00 65.38 0.0M
2022-02-15 64.64 65.73 64.64 65.68 0.0M
2022-02-14 64.89 65.10 64.10 64.89 0.0M
2022-02-11 66.34 66.68 66.07 66.68 0.0M
2022-02-10 67.16 67.46 66.82 66.88 0.0M
2022-02-09 66.54 67.21 66.38 67.21 0.0M
2022-02-08 65.77 66.50 65.77 66.47 0.0M
2022-02-07 65.34 65.60 64.70 65.55 0.0M
2022-02-04 66.04 66.04 64.46 64.79 0.1M
2022-02-03 66.02 66.17 65.45 65.73 0.1M
2022-02-02 65.96 66.46 65.95 66.13 0.0M
2022-02-01 65.52 65.74 65.30 65.74 0.0M
2022-01-31 64.67 65.01 64.50 64.80 0.0M
2022-01-28 64.83 64.83 63.70 64.39 0.0M
2022-01-27 64.22 65.75 64.20 65.24 0.0M
2022-01-26 63.84 64.95 63.84 64.57 0.0M
2022-01-25 62.62 63.25 62.35 63.23 0.0M
2022-01-24 64.04 64.04 61.68 61.87 0.0M
2022-01-21 64.81 64.93 63.88 64.34 0.0M
2022-01-20 65.53 65.69 65.08 65.65 0.0M
2022-01-19 65.60 66.02 65.44 65.65 0.0M
2022-01-18 66.00 66.13 65.73 65.94 0.0M
2022-01-17 66.49 66.49 66.27 66.41 0.0M
2022-01-14 66.25 66.51 65.94 66.27 0.0M
2022-01-13 65.78 66.64 65.78 66.64 0.0M
2022-01-12 65.51 65.95 65.36 65.86 0.0M
2022-01-11 65.06 65.26 64.94 65.26 0.0M
2022-01-10 65.32 65.32 64.80 64.83 0.0M
2022-01-07 64.64 64.99 64.49 64.99 0.0M
2022-01-06 63.70 64.59 63.70 64.49 0.0M
2022-01-05 64.30 64.52 64.23 64.30 0.0M
2022-01-04 63.04 64.30 63.04 64.26 0.0M
2022-01-03 62.54 62.87 62.54 62.83 0.0M