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
2024-12-31 92.85 93.10 92.39 93.00 0.0M
2024-12-30 92.09 92.72 92.09 92.72 0.0M
2024-12-27 91.84 92.34 91.75 92.39 0.0M
2024-12-24 93.86 93.86 91.53 91.96 0.0M
2024-12-23 91.52 91.72 91.31 91.48 0.0M
2024-12-20 91.16 91.60 90.25 91.44 0.0M
2024-12-19 91.94 92.14 91.76 92.12 0.0M
2024-12-18 92.93 93.45 92.92 93.17 0.0M
2024-12-17 93.53 93.53 93.05 93.00 0.0M
2024-12-16 93.74 94.14 93.70 93.82 0.0M
2024-12-13 93.60 93.94 93.55 93.77 0.0M
2024-12-12 93.87 93.87 93.44 93.44 0.0M
2024-12-11 93.56 93.87 93.41 93.68 0.0M
2024-12-10 93.54 93.58 93.34 93.35 0.0M
2024-12-09 94.16 94.16 93.60 93.77 0.0M
2024-12-06 94.05 94.49 93.46 93.66 0.0M
2024-12-05 92.88 94.07 92.88 94.07 0.0M
2024-12-04 92.33 92.87 92.33 92.60 0.0M
2024-12-03 92.05 92.58 91.98 92.21 0.0M
2024-12-02 90.91 92.17 90.91 91.77 0.0M
2024-11-29 90.66 91.34 90.66 91.42 0.0M
2024-11-28 90.49 90.84 90.48 90.80 0.0M
2024-11-27 90.03 90.03 89.68 90.21 0.0M
2024-11-26 90.73 90.86 90.41 90.43 0.0M
2024-11-25 91.29 91.29 90.58 91.13 0.0M
2024-11-22 91.58 91.58 89.90 90.85 0.0M
2024-11-21 90.60 90.93 90.08 91.22 0.0M
2024-11-20 90.92 91.00 90.24 90.37 0.0M
2024-11-19 91.43 91.43 89.67 90.37 0.0M
2024-11-18 90.84 91.18 90.61 91.18 0.0M
2024-11-15 89.87 90.67 89.87 90.58 0.0M
2024-11-14 89.65 90.23 89.30 90.19 0.0M
2024-11-13 89.20 89.53 88.72 89.22 0.0M
2024-11-12 90.13 90.18 89.17 89.17 0.0M
2024-11-11 90.57 91.09 90.57 91.09 0.0M
2024-11-08 90.50 90.66 89.48 89.64 0.0M
2024-11-07 91.24 91.24 90.67 90.93 0.0M
2024-11-06 91.94 92.49 90.49 90.75 0.0M
2024-11-05 90.62 91.01 90.39 90.93 0.0M
2024-11-04 90.55 90.65 90.25 90.44 0.0M
2024-11-01 89.30 90.00 89.22 90.37 0.0M
2024-10-31 88.93 89.60 88.88 89.18 0.0M
2024-10-30 90.48 90.65 89.72 89.84 0.0M
2024-10-29 91.51 91.51 90.72 90.72 0.0M
2024-10-28 90.52 90.93 89.94 90.89 0.0M
2024-10-25 90.53 90.82 90.10 90.10 0.0M
2024-10-24 90.52 91.01 90.46 90.46 0.0M
2024-10-23 91.12 91.12 90.31 90.31 0.0M
2024-10-22 90.99 91.22 90.17 90.99 0.0M
2024-10-21 91.61 91.61 91.14 91.14 0.0M
2024-10-18 91.63 92.03 91.63 92.03 0.0M
2024-10-17 91.27 91.80 91.26 91.68 0.0M
2024-10-16 90.66 90.94 90.26 90.77 0.0M
2024-10-15 90.80 90.80 90.48 90.84 0.0M
2024-10-14 90.06 90.55 90.05 90.55 0.0M
2024-10-11 89.63 90.02 89.34 90.02 0.0M
2024-10-10 89.60 89.60 89.28 89.51 0.0M
2024-10-09 88.44 89.22 88.31 89.21 0.0M
2024-10-08 88.37 88.83 88.12 88.67 0.0M
2024-10-07 89.39 89.39 88.83 89.14 0.0M
2024-10-04 88.03 88.30 88.03 88.82 0.0M
2024-10-03 88.35 88.35 87.64 87.83 0.0M
2024-10-02 88.47 88.84 88.25 88.53 0.0M
2024-10-01 89.79 89.79 88.17 88.51 0.0M
2024-09-30 90.18 90.18 89.59 89.65 0.0M
2024-09-27 90.28 90.68 90.16 90.63 0.0M
2024-09-26 89.69 90.41 89.69 90.34 0.0M
2024-09-25 89.01 89.40 88.86 88.86 0.0M
2024-09-24 89.61 89.64 89.37 89.41 0.0M
2024-09-23 88.99 88.99 88.79 88.95 0.0M
2024-09-20 89.52 89.59 89.01 89.01 0.0M
2024-09-19 89.05 89.54 89.05 89.54 0.0M
2024-09-18 88.56 88.56 88.38 88.24 0.0M
2024-09-17 88.39 88.93 88.39 88.50 0.0M
2024-09-16 87.44 87.96 87.44 87.89 0.0M
2024-09-13 87.31 87.60 87.31 87.80 0.0M
2024-09-12 87.16 87.17 86.48 87.17 0.0M
2024-09-11 86.59 86.84 86.13 86.15 0.0M
2024-09-10 86.79 87.00 86.12 86.12 0.0M
2024-09-09 86.38 86.98 86.38 86.98 0.0M
2024-09-06 86.78 87.18 85.78 85.78 0.0M
2024-09-05 86.36 87.44 86.36 87.08 0.0M
2024-09-04 86.07 86.77 86.07 86.64 0.0M
2024-09-03 88.19 88.24 86.93 87.03 0.0M
2024-09-02 88.11 88.27 87.66 88.09 0.0M
2024-08-30 88.07 88.10 87.96 87.99 0.0M
2024-08-29 87.66 88.07 87.66 87.83 0.0M
2024-08-28 87.60 87.62 87.28 87.58 0.0M
2024-08-27 86.94 87.17 86.94 87.34 0.0M
2024-08-26 86.76 86.90 86.52 86.92 0.0M
2024-08-23 86.36 86.75 86.36 86.92 0.0M
2024-08-22 85.81 86.24 85.81 86.11 0.0M
2024-08-21 85.43 85.87 85.37 85.60 0.0M
2024-08-20 86.01 86.16 85.37 85.37 0.0M
2024-08-19 85.46 85.95 85.32 85.96 0.0M
2024-08-16 84.95 85.33 84.95 85.25 0.0M
2024-08-15 83.72 84.82 83.52 84.74 0.0M
2024-08-14 83.04 83.15 82.87 83.15 0.0M
2024-08-13 82.62 82.62 82.12 82.56 0.0M
2024-08-12 82.43 82.43 81.99 82.05 0.0M
2024-08-09 81.60 82.27 81.60 81.89 0.0M
2024-08-08 80.65 81.34 80.32 81.27 0.0M
2024-08-07 80.09 81.52 80.09 81.32 0.0M
2024-08-06 80.51 80.51 79.00 79.38 0.0M
2024-08-05 78.39 79.53 78.30 79.48 0.0M
2024-08-02 83.11 83.18 81.34 81.34 0.0M
2024-08-01 86.54 86.54 84.38 84.28 0.0M
2024-07-31 87.36 87.47 86.78 86.91 0.0M
2024-07-30 86.22 87.00 86.15 86.91 0.0M
2024-07-29 86.93 86.99 86.03 86.03 0.0M
2024-07-26 85.85 86.17 85.72 86.20 0.0M
2024-07-25 85.11 85.32 84.79 85.67 0.0M
2024-07-24 86.13 86.26 85.91 86.20 0.0M
2024-07-23 86.56 86.81 86.53 86.65 0.0M
2024-07-22 85.80 86.28 85.80 86.44 0.0M
2024-07-19 85.50 85.62 85.35 85.37 0.0M
2024-07-18 86.32 86.48 86.11 86.11 0.0M
2024-07-17 85.55 85.92 85.54 85.92 0.0M
2024-07-16 85.40 85.77 85.25 85.69 0.0M
2024-07-15 86.07 86.17 85.75 85.76 0.0M
2024-07-12 86.03 86.03 85.91 86.28 0.0M
2024-07-11 85.70 85.82 85.60 85.81 0.0M
2024-07-10 84.68 85.36 84.48 85.36 0.0M
2024-07-09 84.96 85.14 84.43 84.53 0.0M
2024-07-08 84.85 85.73 84.69 85.30 0.0M
2024-07-05 85.70 85.80 85.12 85.12 0.0M
2024-07-04 85.22 85.90 85.22 85.68 0.0M
2024-07-03 84.42 85.03 84.42 84.92 0.0M
2024-07-02 84.45 84.55 83.77 84.17 0.0M
2024-07-01 85.38 85.38 84.72 84.98 0.0M
2024-06-28 84.59 84.65 83.87 83.95 0.0M
2024-06-27 84.24 84.45 84.08 84.09 0.0M
2024-06-26 85.04 85.04 84.06 84.21 0.0M
2024-06-25 85.23 85.23 84.56 84.60 0.0M
2024-06-24 84.45 85.32 84.15 85.35 0.0M
2024-06-21 84.99 85.05 83.88 84.20 0.0M
2024-06-20 84.53 85.09 84.52 85.09 0.0M
2024-06-19 84.39 84.45 84.18 84.30 0.0M
2024-06-18 84.13 84.29 83.93 84.17 0.0M
2024-06-17 83.21 83.50 82.85 83.40 0.0M
2024-06-14 83.79 83.79 82.00 82.75 0.0M
2024-06-13 85.12 85.19 83.57 83.64 0.0M
2024-06-12 84.69 85.42 84.69 85.47 0.0M
2024-06-11 85.91 85.91 84.13 84.43 0.0M
2024-06-10 86.02 86.02 85.40 85.77 0.0M
2024-06-07 86.59 86.60 86.05 86.47 0.0M
2024-06-06 85.82 86.55 85.82 86.52 0.0M
2024-06-05 85.75 86.02 85.45 85.68 0.0M
2024-06-04 86.43 86.43 85.18 85.52 0.0M
2024-06-03 87.06 87.32 86.68 86.77 0.0M
2024-05-31 86.23 86.43 86.19 86.35 0.0M
2024-05-30 85.12 86.09 85.12 86.11 0.0M
2024-05-29 85.97 86.06 85.07 85.28 0.0M
2024-05-28 86.71 86.71 86.14 86.16 0.0M
2024-05-27 86.21 86.50 86.14 86.46 0.0M
2024-05-24 85.29 86.23 85.06 86.17 0.0M
2024-05-23 86.24 86.24 86.00 86.04 0.0M
2024-05-22 86.40 86.63 86.03 86.09 0.0M
2024-05-21 86.15 86.20 85.86 86.40 0.0M
2024-05-20 86.28 86.58 86.28 86.49 0.0M
2024-05-17 86.08 86.34 86.00 86.30 0.0M
2024-05-16 86.00 86.16 86.00 85.92 0.0M
2024-05-15 85.74 85.86 85.53 85.71 0.0M
2024-05-14 84.97 85.39 84.90 85.39 0.0M
2024-05-13 85.15 85.22 84.90 85.06 0.0M
2024-05-10 84.46 85.02 84.46 84.95 0.0M
2024-05-09 84.18 84.23 83.92 84.20 0.0M
2024-05-08 84.19 84.29 84.06 84.22 0.0M
2024-05-07 82.96 84.06 82.96 84.04 0.0M
2024-05-06 81.78 82.59 81.78 82.54 0.0M
2024-05-03 82.09 82.20 81.45 81.60 0.0M
2024-05-02 81.44 81.93 81.44 81.62 0.0M
2024-04-30 81.69 81.70 81.30 81.26 0.0M
2024-04-29 82.06 82.13 81.53 81.65 0.0M
2024-04-26 81.29 81.65 81.26 81.54 0.0M
2024-04-25 81.33 81.33 80.41 80.83 0.0M
2024-04-24 82.10 82.10 81.16 81.28 0.0M
2024-04-23 81.47 82.24 81.47 82.30 0.0M
2024-04-22 80.86 81.11 80.55 81.11 0.0M
2024-04-19 79.43 80.11 79.23 80.16 0.0M
2024-04-18 79.95 80.21 79.72 80.21 0.0M
2024-04-17 79.21 79.95 79.21 79.53 0.0M
2024-04-16 79.47 79.47 78.78 78.80 0.0M
2024-04-15 80.78 81.30 80.59 80.75 0.0M
2024-04-12 80.91 81.25 80.27 80.33 0.0M
2024-04-11 81.34 81.34 79.80 80.31 0.0M
2024-04-10 81.68 81.82 80.77 81.52 0.0M
2024-04-09 81.88 81.96 81.18 81.21 0.0M
2024-04-08 81.51 82.14 81.51 82.04 0.0M
2024-04-05 81.42 81.55 81.07 81.57 0.0M
2024-04-04 82.25 82.52 82.25 82.43 0.0M
2024-04-03 81.69 82.07 81.62 82.08 0.0M
2024-04-02 81.47 82.30 81.41 81.58 0.0M
2024-03-28 81.85 82.06 81.78 81.97 0.0M
2024-03-27 81.67 81.89 81.50 81.62 0.0M
2024-03-26 81.46 81.66 81.30 81.66 0.0M
2024-03-25 80.89 81.20 80.78 81.18 0.0M
2024-03-22 80.92 81.20 80.92 81.00 0.0M
2024-03-21 80.63 80.80 80.29 80.83 0.0M
2024-03-20 79.78 79.83 79.67 79.84 0.0M
2024-03-19 79.35 79.89 79.35 79.96 0.0M
2024-03-18 79.34 79.55 79.19 79.39 0.0M
2024-03-15 79.06 79.53 79.06 79.49 0.0M
2024-03-14 79.08 79.22 78.74 78.92 0.0M
2024-03-13 79.28 79.63 79.28 79.30 0.0M
2024-03-12 78.39 79.21 78.39 79.20 0.0M
2024-03-11 77.43 77.93 77.43 77.95 0.0M
2024-03-08 77.83 78.16 77.83 78.03 0.0M
2024-03-07 77.08 77.71 77.08 77.71 0.0M
2024-03-06 76.64 77.21 76.64 77.08 0.0M
2024-03-05 76.31 76.68 76.09 76.68 0.0M
2024-03-04 76.35 76.49 76.31 76.42 0.0M
2024-03-01 76.28 76.67 76.24 76.47 0.0M
2024-02-29 76.11 76.37 76.11 76.24 0.0M
2024-02-28 75.81 75.95 75.81 75.90 0.0M
2024-02-27 75.51 75.70 75.47 75.73 0.0M
2024-02-26 75.66 75.76 75.53 75.56 0.0M
2024-02-23 75.42 75.76 75.27 75.72 0.0M
2024-02-22 75.41 75.50 75.27 75.37 0.0M
2024-02-21 74.93 74.93 74.56 74.62 0.0M
2024-02-20 74.62 75.10 74.61 75.10 0.0M
2024-02-19 74.49 74.70 74.47 74.70 0.0M
2024-02-16 74.39 74.73 74.39 74.63 0.0M
2024-02-15 73.95 74.09 73.75 74.06 0.0M
2024-02-14 73.51 74.01 73.51 73.66 0.0M
2024-02-13 73.76 73.76 73.17 73.35 0.0M
2024-02-12 73.37 73.72 73.25 73.76 0.0M
2024-02-09 73.18 73.24 72.78 73.01 0.0M
2024-02-08 73.54 73.65 73.17 73.22 0.0M
2024-02-07 73.85 73.93 73.15 73.20 0.0M
2024-02-06 74.01 74.01 73.59 73.89 0.0M
2024-02-05 73.84 73.98 73.35 73.56 0.0M
2024-02-02 73.71 73.98 73.71 73.86 0.0M
2024-02-01 73.74 74.24 73.24 73.40 0.0M
2024-01-31 74.61 75.04 74.59 74.61 0.0M
2024-01-30 74.09 74.50 74.09 74.50 0.0M
2024-01-29 74.28 74.28 73.90 74.01 0.0M
2024-01-26 73.90 74.30 73.85 74.26 0.0M
2024-01-25 73.42 73.55 73.42 73.70 0.0M
2024-01-24 73.23 73.54 73.21 73.78 0.0M
2024-01-23 73.23 73.28 72.90 72.97 0.0M
2024-01-22 72.93 73.29 72.89 73.24 0.0M
2024-01-19 72.66 72.66 72.11 72.22 0.0M
2024-01-18 71.84 72.49 71.84 72.35 0.0M
2024-01-17 71.57 71.71 71.57 71.94 0.0M
2024-01-16 72.28 72.52 72.08 72.47 0.0M
2024-01-15 73.43 73.43 72.87 72.92 0.0M
2024-01-12 73.25 73.59 73.19 73.14 0.0M
2024-01-11 74.06 74.11 72.65 72.67 0.0M
2024-01-10 73.65 73.85 73.65 73.75 0.0M
2024-01-09 74.47 74.47 73.83 74.02 0.0M
2024-01-08 74.18 74.49 73.70 74.49 0.0M
2024-01-05 73.60 74.22 73.37 74.17 0.0M
2024-01-04 73.33 74.01 73.30 74.05 0.0M
2024-01-03 74.29 74.29 73.04 73.15 0.0M
2024-01-02 73.85 74.50 73.61 73.91 0.0M