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
2023-12-29 73.74 73.90 73.64 73.64 0.0M
2023-12-28 73.98 74.12 73.43 73.43 0.0M
2023-12-27 73.67 73.81 73.54 73.76 0.0M
2023-12-22 73.39 73.52 73.27 73.52 0.0M
2023-12-21 73.18 73.18 72.94 73.17 0.0M
2023-12-20 73.61 73.61 73.02 73.38 0.0M
2023-12-19 72.86 73.24 72.78 73.24 0.0M
2023-12-18 72.75 73.21 72.75 72.85 0.0M
2023-12-15 73.36 73.46 72.99 72.99 0.0M
2023-12-14 73.41 73.65 73.06 73.06 0.0M
2023-12-13 73.01 73.35 73.01 73.02 0.0M
2023-12-12 73.34 73.34 72.97 73.15 0.0M
2023-12-11 73.14 73.35 72.92 73.31 0.0M
2023-12-08 72.52 73.19 72.52 73.11 0.0M
2023-12-07 72.48 72.54 72.40 72.53 0.0M
2023-12-06 72.23 72.95 72.23 72.80 0.0M
2023-12-05 71.69 71.93 71.56 71.96 0.0M
2023-12-04 71.42 71.80 71.42 71.80 0.0M
2023-12-01 71.13 71.58 71.13 71.58 0.0M
2023-11-30 70.62 70.94 70.53 70.94 0.0M
2023-11-29 69.95 70.40 69.86 70.31 0.0M
2023-11-28 69.86 69.93 69.83 70.04 0.0M
2023-11-27 70.22 70.29 70.03 70.00 0.0M
2023-11-24 70.01 70.37 69.98 70.32 0.0M
2023-11-23 69.69 70.10 69.69 70.02 0.0M
2023-11-22 69.68 69.96 69.68 69.74 0.0M
2023-11-21 69.50 69.69 69.39 69.69 0.0M
2023-11-20 69.80 69.90 69.51 69.74 0.0M
2023-11-17 69.12 69.70 69.12 69.62 0.0M
2023-11-16 68.98 69.07 68.74 68.72 0.0M
2023-11-15 68.83 69.30 68.78 69.04 0.0M
2023-11-14 67.89 68.61 67.78 68.63 0.0M
2023-11-13 67.54 67.96 67.54 67.96 0.0M
2023-11-10 67.54 67.54 67.00 67.20 0.0M
2023-11-09 67.23 67.71 67.01 67.63 0.0M
2023-11-08 66.49 67.20 66.37 67.08 0.0M
2023-11-07 67.07 67.11 66.84 66.92 0.0M
2023-11-06 67.36 67.36 66.99 67.07 0.0M
2023-11-03 67.07 67.20 66.74 67.15 0.0M
2023-11-02 66.58 66.92 66.51 66.77 0.0M
2023-11-01 66.08 66.49 65.87 66.17 0.0M
2023-10-31 65.47 65.92 65.32 65.65 0.0M
2023-10-30 65.39 65.62 65.35 65.41 0.0M
2023-10-27 65.88 66.12 65.20 65.25 0.0M
2023-10-26 65.19 65.80 64.59 65.73 0.0M
2023-10-25 65.76 65.92 65.42 65.89 0.0M
2023-10-24 66.04 66.05 65.62 65.89 0.0M
2023-10-23 66.23 66.34 65.53 66.09 0.0M
2023-10-20 66.74 66.82 66.10 66.14 0.0M
2023-10-19 67.92 67.92 67.35 67.46 0.0M
2023-10-18 68.86 69.06 68.20 68.27 0.0M
2023-10-17 68.55 68.92 68.34 68.69 0.0M
2023-10-16 68.75 68.92 68.54 68.81 0.0M
2023-10-13 69.22 69.22 68.30 68.39 0.0M
2023-10-12 69.69 69.71 69.21 69.33 0.0M
2023-10-11 69.02 69.60 69.02 69.42 0.0M
2023-10-10 68.57 69.18 68.57 69.15 0.0M
2023-10-09 67.95 67.96 67.60 67.79 0.0M
2023-10-06 67.56 68.43 67.56 68.43 0.0M
2023-10-05 67.16 67.50 66.66 67.12 0.0M
2023-10-04 66.53 67.32 66.48 66.86 0.2M
2023-10-03 67.75 68.23 67.20 67.26 0.0M
2023-10-02 68.95 69.15 67.80 67.96 0.0M
2023-09-29 68.83 69.33 68.83 68.92 0.0M
2023-09-28 68.36 68.76 67.95 68.77 0.0M
2023-09-27 68.48 68.74 68.00 68.19 0.0M
2023-09-26 68.38 68.77 68.10 68.55 0.0M
2023-09-25 68.74 68.92 68.40 68.54 0.0M
2023-09-22 68.98 69.37 68.98 69.04 0.0M
2023-09-21 69.49 69.49 69.00 69.33 0.0M
2023-09-20 69.30 69.92 69.30 69.86 0.0M
2023-09-19 68.64 69.11 68.57 69.14 0.0M
2023-09-18 69.48 69.48 68.46 68.60 0.0M
2023-09-15 69.93 70.09 69.52 69.59 0.0M
2023-09-14 68.05 69.58 68.05 69.44 0.0M
2023-09-13 67.82 68.41 67.82 68.34 0.0M
2023-09-12 67.82 68.07 67.79 68.00 0.0M
2023-09-11 67.54 67.86 67.46 67.68 0.0M
2023-09-08 67.15 67.15 66.36 67.06 0.0M
2023-09-07 66.95 67.44 66.88 66.97 0.0M
2023-09-06 67.45 67.56 66.83 67.26 0.0M
2023-09-05 67.47 68.23 67.40 68.08 0.2M
2023-09-04 68.26 68.37 67.80 67.82 0.0M
2023-09-01 68.08 68.21 67.92 67.92 0.0M
2023-08-31 68.40 68.40 68.15 67.99 0.0M
2023-08-30 68.36 68.68 68.11 68.12 0.0M
2023-08-29 67.69 68.15 67.69 68.15 0.0M
2023-08-28 67.29 67.71 67.21 67.61 0.0M
2023-08-25 66.95 67.40 66.70 66.80 0.0M
2023-08-24 67.41 67.50 66.88 66.90 0.0M
2023-08-23 66.96 67.30 66.74 66.86 0.0M
2023-08-22 66.82 67.20 66.82 66.75 0.0M
2023-08-21 66.54 67.07 66.45 66.49 0.0M
2023-08-18 66.76 66.76 66.13 66.59 0.0M
2023-08-17 67.51 67.82 67.10 67.08 0.0M
2023-08-16 67.64 67.96 67.64 67.77 0.0M
2023-08-15 68.73 68.73 67.76 67.89 0.0M
2023-08-14 68.45 68.90 68.45 68.79 0.0M
2023-08-11 69.08 69.08 68.40 68.66 0.0M
2023-08-10 68.67 69.40 68.67 69.19 0.0M
2023-08-09 68.59 68.60 68.50 68.17 0.0M
2023-08-08 68.05 68.36 67.42 67.71 0.0M
2023-08-07 68.34 68.88 68.31 68.88 0.0M
2023-08-04 68.25 68.62 68.08 68.52 0.0M
2023-08-03 67.65 68.06 67.40 68.04 0.0M
2023-08-02 68.37 68.49 67.70 67.82 0.0M
2023-08-01 69.96 69.97 69.10 69.13 0.0M
2023-07-31 70.10 70.10 69.83 69.95 0.0M
2023-07-28 70.07 70.41 70.07 70.15 0.0M
2023-07-27 69.83 70.09 69.70 70.05 0.0M
2023-07-26 69.57 69.60 69.05 69.51 0.0M
2023-07-25 69.25 69.53 69.22 69.57 0.0M
2023-07-24 68.41 69.10 68.41 69.12 0.0M
2023-07-21 68.75 68.90 68.63 68.79 0.0M
2023-07-20 68.26 68.72 68.26 68.61 0.0M
2023-07-19 68.20 68.32 67.94 68.07 0.0M
2023-07-18 67.38 67.88 67.18 67.88 0.0M
2023-07-17 67.05 67.43 67.05 67.34 0.0M
2023-07-14 67.35 67.70 67.14 67.28 0.0M
2023-07-13 66.88 67.67 66.77 67.52 0.0M
2023-07-12 66.09 67.00 66.09 67.01 0.0M
2023-07-11 65.46 65.95 65.19 65.92 0.0M
2023-07-10 65.20 65.64 65.14 65.37 0.0M
2023-07-07 64.94 65.49 64.86 65.46 0.0M
2023-07-06 65.91 66.06 64.75 64.93 0.0M
2023-07-05 66.71 66.98 66.32 66.48 0.2M
2023-07-04 67.70 67.70 67.27 67.31 0.0M
2023-07-03 67.35 67.74 67.35 67.45 0.0M
2023-06-30 66.59 67.30 66.59 67.14 0.0M
2023-06-29 66.01 66.40 65.99 66.31 0.0M
2023-06-28 65.96 65.96 65.64 65.95 0.0M
2023-06-27 65.60 65.71 65.21 65.67 0.0M
2023-06-26 64.91 65.30 64.25 65.20 0.0M
2023-06-23 65.18 65.26 64.74 64.98 0.0M
2023-06-22 65.69 65.69 65.12 65.40 0.0M
2023-06-21 66.30 66.67 66.22 66.30 0.0M
2023-06-20 66.66 66.81 66.52 66.49 0.0M
2023-06-19 66.84 67.30 66.78 66.80 0.0M
2023-06-16 67.17 67.20 66.82 67.07 0.0M
2023-06-15 67.04 67.04 66.52 66.85 0.0M
2023-06-14 66.72 67.52 66.72 67.30 0.0M
2023-06-13 66.61 66.82 66.05 66.64 0.0M
2023-06-12 66.87 67.00 66.44 66.42 0.0M
2023-06-09 66.94 66.94 66.22 66.53 0.0M
2023-06-08 66.87 67.20 66.68 66.84 0.0M
2023-06-07 66.86 66.86 66.58 66.77 0.0M
2023-06-06 66.16 66.80 66.15 66.83 0.0M
2023-06-05 66.67 67.05 66.12 66.30 0.0M
2023-06-02 65.72 66.89 65.68 66.79 0.1M
2023-06-01 64.77 65.42 64.77 65.34 0.0M
2023-05-31 65.05 65.50 64.50 64.51 0.0M
2023-05-30 65.77 66.10 65.50 65.45 0.0M
2023-05-29 66.31 66.60 65.64 65.84 0.0M
2023-05-26 65.59 66.16 64.79 66.03 0.0M
2023-05-25 65.08 65.65 64.86 65.43 0.0M
2023-05-24 66.58 66.58 65.22 65.39 0.0M
2023-05-23 66.68 67.16 66.68 67.03 0.0M
2023-05-22 66.55 67.09 66.55 66.89 0.0M
2023-05-19 66.14 66.92 66.14 66.59 0.0M
2023-05-18 65.88 66.24 65.85 66.16 0.0M
2023-05-17 65.03 65.36 64.94 65.42 0.0M
2023-05-16 65.60 65.86 65.39 65.41 0.0M
2023-05-15 65.82 65.84 65.52 65.85 0.0M
2023-05-12 65.65 65.92 65.49 65.54 0.0M
2023-05-11 65.56 65.69 64.63 64.76 0.0M
2023-05-10 66.16 66.16 64.96 64.96 0.0M
2023-05-09 65.71 65.90 65.24 65.55 0.0M
2023-05-08 65.42 65.82 65.42 65.59 0.0M
2023-05-05 64.48 65.40 64.23 65.40 0.0M
2023-05-04 64.62 64.62 63.75 63.87 0.0M
2023-05-03 65.03 65.11 64.63 64.68 0.0M
2023-05-02 66.09 66.22 64.80 64.80 0.0M
2023-04-28 65.89 66.04 64.82 65.77 0.0M
2023-04-27 65.11 65.80 65.11 65.54 0.0M
2023-04-26 65.11 65.34 64.49 65.03 0.0M
2023-04-25 65.28 65.52 65.07 65.42 0.0M
2023-04-24 65.86 66.34 65.86 66.13 0.0M
2023-04-21 66.06 66.11 65.53 65.78 0.0M
2023-04-20 66.50 66.70 65.92 66.13 0.0M
2023-04-19 65.81 66.36 65.80 66.36 0.0M
2023-04-18 65.52 66.01 65.52 65.85 0.0M
2023-04-17 66.30 66.30 65.00 65.17 0.0M
2023-04-14 65.19 66.27 65.12 66.26 0.0M
2023-04-13 65.27 65.33 64.92 65.26 0.0M
2023-04-12 65.02 65.23 64.85 65.06 0.0M
2023-04-11 64.80 65.09 64.71 64.88 0.0M
2023-04-06 63.72 64.65 63.72 64.65 0.1M
2023-04-05 63.60 63.69 63.14 63.34 0.0M
2023-04-04 63.72 64.27 63.55 63.55 0.0M
2023-04-03 63.55 63.80 63.33 63.65 0.0M
2023-03-31 63.27 63.50 62.78 63.50 0.0M
2023-03-30 62.74 63.40 62.74 63.25 0.0M
2023-03-29 61.74 62.40 61.70 62.31 0.0M
2023-03-28 61.80 62.00 60.98 61.25 0.0M
2023-03-27 61.88 61.88 60.84 61.06 0.0M
2023-03-24 61.24 61.24 59.45 60.37 0.0M
2023-03-23 62.44 62.67 61.62 62.12 0.0M
2023-03-22 62.95 63.83 62.94 62.94 0.0M
2023-03-21 61.73 63.24 61.73 63.08 0.0M
2023-03-20 59.50 61.22 56.51 61.13 0.0M
2023-03-17 62.27 62.69 59.80 60.15 0.0M
2023-03-16 62.43 62.50 60.59 61.64 0.0M
2023-03-15 64.23 64.23 60.66 60.66 0.0M
2023-03-14 63.14 64.70 62.74 64.49 0.0M
2023-03-13 66.01 66.01 63.05 63.50 0.0M
2023-03-10 66.24 66.80 65.85 66.35 0.0M
2023-03-09 69.02 69.03 68.61 68.84 0.0M
2023-03-08 68.62 69.29 68.62 69.20 0.0M
2023-03-07 69.52 69.52 68.90 68.90 0.0M
2023-03-06 69.55 69.64 69.24 69.45 0.0M
2023-03-03 68.78 69.28 68.78 69.28 0.0M
2023-03-02 68.47 68.63 68.10 68.62 0.0M
2023-03-01 69.54 69.63 68.64 68.64 0.0M
2023-02-28 68.37 69.86 68.37 69.70 0.0M
2023-02-27 68.36 68.99 68.36 68.82 0.0M
2023-02-24 68.35 68.42 67.77 68.03 0.0M
2023-02-23 67.75 68.29 67.75 68.29 0.0M
2023-02-22 68.08 68.08 67.40 67.69 0.0M
2023-02-21 68.07 68.59 67.50 68.59 0.0M
2023-02-20 68.68 68.70 68.31 68.38 0.0M
2023-02-17 68.15 68.49 67.75 68.42 0.0M
2023-02-16 68.39 68.75 68.29 68.75 0.0M
2023-02-15 67.63 67.81 67.49 67.81 0.0M
2023-02-14 68.02 68.51 68.02 68.39 0.0M
2023-02-13 67.71 68.15 67.64 68.08 0.0M
2023-02-10 67.81 67.97 67.20 67.55 0.0M
2023-02-09 67.95 68.65 67.95 68.43 0.0M
2023-02-08 67.66 67.88 67.56 67.60 0.0M
2023-02-07 67.04 67.42 66.80 67.34 0.0M
2023-02-06 67.05 67.05 66.60 66.81 0.0M
2023-02-03 67.07 67.28 66.89 67.28 0.0M
2023-02-02 67.25 67.67 67.12 67.50 0.0M
2023-02-01 67.04 67.24 66.93 67.24 0.0M
2023-01-31 67.10 67.20 66.55 66.73 0.0M
2023-01-30 66.64 66.91 66.58 66.83 0.0M
2023-01-27 67.01 67.07 66.75 66.90 0.0M
2023-01-26 66.39 66.78 66.36 66.78 0.0M
2023-01-25 66.11 66.11 65.72 65.91 0.0M
2023-01-24 65.87 66.09 65.75 66.09 0.0M
2023-01-23 65.83 65.86 65.48 65.59 0.0M
2023-01-20 65.30 65.56 65.28 65.56 0.0M
2023-01-19 65.44 65.44 64.87 65.10 0.0M
2023-01-18 65.75 66.01 65.54 65.84 0.0M
2023-01-17 65.58 65.58 65.20 65.42 0.0M
2023-01-16 65.53 65.70 65.25 65.58 0.0M
2023-01-13 65.21 65.43 64.80 64.86 0.0M
2023-01-12 64.72 65.16 64.62 65.02 0.0M
2023-01-11 64.40 64.48 64.17 64.36 0.0M
2023-01-10 64.14 64.38 64.05 64.36 0.0M
2023-01-09 64.34 64.61 64.27 64.53 0.0M
2023-01-06 63.65 64.11 63.55 64.07 0.0M
2023-01-05 63.34 63.70 63.34 63.64 0.0M
2023-01-04 62.65 63.61 62.54 63.61 0.0M
2023-01-03 61.68 62.30 61.68 62.30 0.0M
2023-01-02 61.06 61.40 61.06 61.40 0.0M