SPDR® MSCI Europe Communication Services UCITS ETF (SPSTT)

SPSTT
🏛️ 法国 →
77.19
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 76.79 77.18 76.79 77.19 0.0M
2025-09-25 76.37 76.87 76.37 76.87 0.0M
2025-09-24 77.10 77.10 77.04 76.68 0.0M
2025-09-23 77.37 77.37 77.05 77.05 0.0M
2025-09-22 77.52 77.52 77.34 77.32 0.0M
2025-09-19 78.23 78.53 78.23 78.01 0.0M
2025-09-18 78.08 78.71 78.08 78.55 0.0M
2025-09-17 78.04 78.04 77.96 77.74 0.0M
2025-09-16 78.73 78.73 78.01 78.01 0.0M
2025-09-15 79.18 79.18 78.94 78.97 0.0M
2025-09-12 78.83 78.98 78.83 79.03 0.0M
2025-09-11 79.30 79.30 79.02 78.75 0.0M
2025-09-10 80.01 80.01 79.25 79.08 0.0M
2025-09-09 79.92 79.92 79.92 80.00 0.0M
2025-09-08 79.92 79.92 79.92 79.36 0.0M
2025-09-05 79.95 80.11 79.79 79.79 0.0M
2025-09-04 78.97 79.89 78.97 79.89 0.0M
2025-09-03 78.87 78.87 78.78 78.82 0.0M
2025-09-02 79.15 79.15 78.69 78.92 0.0M
2025-09-01 79.10 79.23 78.98 79.23 0.0M
2025-08-29 79.39 79.49 79.01 78.99 0.0M
2025-08-28 80.23 80.23 79.49 79.44 0.0M
2025-08-27 80.20 80.36 80.20 80.31 0.0M
2025-08-26 80.17 80.17 80.17 79.97 0.0M
2025-08-25 80.06 80.06 79.86 80.33 0.0M
2025-08-22 80.00 80.30 80.00 80.29 0.0M
2025-08-21 80.37 80.37 80.16 80.15 0.0M
2025-08-20 80.58 80.74 80.58 80.66 0.0M
2025-08-19 80.50 80.50 80.50 80.68 0.0M
2025-08-18 80.22 80.55 80.22 80.55 0.0M
2025-08-15 79.60 80.25 79.60 80.25 0.0M
2025-08-14 78.78 79.53 78.78 79.43 0.0M
2025-08-13 78.57 78.69 78.44 78.69 0.0M
2025-08-12 78.62 78.62 78.24 78.29 0.0M
2025-08-11 78.66 78.66 78.66 78.59 0.0M
2025-08-08 78.34 78.34 78.11 78.11 0.0M
2025-08-07 77.22 78.05 77.22 78.03 0.0M
2025-08-06 78.32 78.52 78.32 78.52 0.0M
2025-08-05 78.87 78.87 78.36 78.40 0.0M
2025-08-04 77.61 78.89 77.61 78.97 0.0M
2025-08-01 77.40 77.77 77.15 77.69 0.0M
2025-07-31 79.06 79.06 78.17 78.17 0.0M
2025-07-30 78.09 78.66 78.07 78.56 0.0M
2025-07-29 79.43 79.74 78.23 78.31 0.0M
2025-07-28 80.49 80.49 79.90 79.37 0.0M
2025-07-25 80.34 80.34 80.34 80.46 0.0M
2025-07-24 79.57 80.73 79.57 80.57 0.0M
2025-07-23 79.29 79.35 79.29 78.81 0.0M
2025-07-22 79.07 79.07 79.07 79.22 0.0M
2025-07-21 79.07 79.07 78.63 78.98 0.0M
2025-07-18 79.93 79.93 79.02 79.06 0.0M
2025-07-17 79.56 79.56 79.02 79.42 0.0M
2025-07-16 78.60 79.66 78.60 79.09 0.0M
2025-07-15 79.23 79.23 78.62 78.62 0.0M
2025-07-14 78.59 79.31 78.59 79.28 0.0M
2025-07-11 79.11 79.25 78.72 78.72 0.0M
2025-07-10 79.99 79.99 79.00 79.34 0.0M
2025-07-09 79.91 79.91 79.73 80.01 0.0M
2025-07-08 80.38 80.38 80.23 79.89 0.0M
2025-07-07 80.12 80.13 80.11 80.04 0.0M
2025-07-04 80.21 80.21 79.97 79.91 0.0M
2025-07-03 79.83 79.83 79.83 80.19 0.0M
2025-07-02 80.50 80.62 79.98 79.98 0.0M
2025-07-01 81.16 81.16 80.51 80.53 0.0M
2025-06-30 81.43 81.43 81.43 80.93 0.0M
2025-06-27 81.02 81.37 81.02 81.37 0.0M
2025-06-26 80.28 80.39 80.28 80.55 0.0M
2025-06-25 81.12 81.12 80.04 80.04 0.0M
2025-06-24 80.73 81.36 80.73 81.36 0.0M
2025-06-23 79.03 80.12 79.03 80.16 0.0M
2025-06-20 79.23 79.68 79.23 79.28 0.0M
2025-06-19 78.94 78.94 78.94 79.06 0.0M
2025-06-18 79.55 79.83 79.31 79.18 0.0M
2025-06-17 79.27 79.48 79.27 79.48 0.0M
2025-06-16 79.45 79.45 79.45 80.27 0.0M
2025-06-13 79.05 79.29 79.00 79.36 0.0M
2025-06-12 80.72 80.72 80.72 79.74 0.0M
2025-06-11 80.65 80.80 80.65 80.78 0.0M
2025-06-10 81.32 81.32 80.73 80.50 0.0M
2025-06-09 82.04 82.04 81.50 81.42 0.0M
2025-06-06 82.42 82.56 81.87 81.94 0.0M
2025-06-05 81.79 82.23 81.79 82.23 0.0M
2025-06-04 80.83 81.72 80.83 81.63 0.0M
2025-06-03 81.06 81.48 80.65 80.65 0.0M
2025-06-02 81.11 81.11 80.13 80.59 0.0M
2025-05-30 80.20 80.20 80.20 80.57 0.0M
2025-05-29 81.33 81.33 80.59 80.51 0.0M
2025-05-28 81.76 81.96 81.76 81.17 0.0M
2025-05-27 82.21 82.21 81.67 81.92 0.0M
2025-05-26 82.13 82.13 81.74 81.74 0.0M
2025-05-23 81.20 81.20 80.71 81.12 0.0M
2025-05-22 80.98 81.35 80.97 81.54 0.0M
2025-05-21 81.25 81.69 81.25 81.76 0.0M
2025-05-20 80.88 81.42 80.88 81.42 0.0M
2025-05-19 79.53 79.53 79.40 80.31 0.0M
2025-05-16 79.25 79.32 79.21 79.77 0.0M
2025-05-15 77.39 77.39 77.39 78.54 0.0M
2025-05-14 77.26 77.60 77.17 77.47 0.0M
2025-05-13 77.30 77.30 77.30 77.48 0.0M
2025-05-12 78.95 78.95 78.95 77.26 0.0M
2025-05-09 78.36 78.39 78.36 78.32 0.0M
2025-05-08 78.47 78.47 78.21 78.21 0.0M
2025-05-07 78.22 78.43 78.22 78.43 0.0M
2025-05-06 78.16 78.16 78.11 78.25 0.0M
2025-05-05 78.03 78.22 78.03 78.22 0.0M
2025-05-02 78.07 78.07 77.20 77.95 0.0M
2025-04-30 75.72 76.81 75.72 76.81 0.0M
2025-04-29 75.78 75.79 74.62 74.72 0.0M
2025-04-28 75.91 76.18 75.30 75.30 0.0M
2025-04-25 75.92 75.92 75.31 75.31 0.0M
2025-04-24 75.72 76.44 75.72 76.44 0.0M
2025-04-23 75.63 76.24 75.58 75.98 0.0M
2025-04-22 75.24 75.66 74.30 75.66 0.0M
2025-04-17 74.05 74.27 73.49 74.21 0.0M
2025-04-16 73.83 74.34 73.83 74.34 0.0M
2025-04-15 73.00 74.09 72.98 74.04 0.0M
2025-04-14 71.60 71.60 71.60 72.44 0.0M
2025-04-11 72.09 72.09 71.06 71.09 0.0M
2025-04-10 72.59 72.59 71.87 71.87 0.0M
2025-04-09 69.33 69.33 68.16 69.26 0.0M
2025-04-08 69.64 71.45 69.24 70.97 0.0M
2025-04-07 68.42 70.07 68.42 69.60 0.0M
2025-04-04 75.53 75.53 72.24 72.24 0.0M
2025-04-03 74.87 75.70 74.87 75.70 0.0M
2025-04-02 75.95 75.95 75.15 75.74 0.0M
2025-04-01 75.89 75.89 75.77 75.77 0.0M
2025-03-31 75.84 75.84 75.20 75.14 0.0M
2025-03-28 76.06 76.36 76.06 76.08 0.0M
2025-03-27 76.04 76.04 76.01 76.07 0.0M
2025-03-26 76.77 76.77 76.63 76.04 0.0M
2025-03-25 76.58 76.81 76.58 76.81 0.0M
2025-03-24 76.67 76.84 76.14 76.14 0.0M
2025-03-21 76.05 76.42 76.05 76.59 0.0M
2025-03-20 76.06 76.24 75.81 76.03 0.0M
2025-03-19 75.59 76.09 75.59 76.01 0.0M
2025-03-18 76.46 76.46 75.60 75.98 0.0M
2025-03-17 75.62 76.15 75.62 76.15 0.0M
2025-03-14 74.52 75.39 74.52 75.32 0.0M
2025-03-13 74.41 74.54 74.41 74.88 0.0M
2025-03-12 73.74 74.24 73.70 74.19 0.0M
2025-03-11 74.38 74.84 73.59 73.59 0.0M
2025-03-10 74.94 75.03 74.53 74.58 0.0M
2025-03-07 74.23 74.96 74.23 74.68 0.0M
2025-03-06 75.87 75.87 74.17 74.53 0.0M
2025-03-05 77.04 77.04 75.37 75.37 0.0M
2025-03-04 78.52 78.68 76.95 76.95 0.0M
2025-03-03 78.50 79.03 78.50 79.03 0.0M
2025-02-28 77.81 77.95 77.57 77.88 0.0M
2025-02-27 77.77 78.06 77.50 78.06 0.0M
2025-02-26 77.62 77.96 77.61 77.94 0.0M
2025-02-25 78.15 78.35 77.88 77.98 0.0M
2025-02-24 78.00 78.23 78.00 78.18 0.0M
2025-02-21 77.80 78.06 77.80 78.25 0.0M
2025-02-20 78.45 78.45 77.63 77.63 0.0M
2025-02-19 78.17 78.31 77.99 78.18 0.0M
2025-02-18 78.21 78.21 78.21 78.39 0.0M
2025-02-17 77.82 78.06 77.82 78.06 0.0M
2025-02-14 78.28 78.28 77.70 77.70 0.0M
2025-02-13 78.78 78.78 78.06 78.53 0.0M
2025-02-12 78.10 78.69 78.02 78.69 0.0M
2025-02-11 77.96 78.20 77.95 77.99 0.0M
2025-02-10 77.56 77.94 77.56 77.87 0.0M
2025-02-07 77.11 77.43 77.11 77.29 0.0M
2025-02-06 76.93 76.97 76.93 76.99 0.0M
2025-02-05 75.75 76.50 75.75 76.46 0.0M
2025-02-04 74.38 75.59 74.35 75.59 0.0M
2025-02-03 74.29 74.69 74.03 74.61 0.0M
2025-01-31 74.28 74.43 74.28 74.30 0.0M
2025-01-30 73.45 74.33 73.41 74.33 0.0M
2025-01-29 72.11 72.11 72.11 73.46 0.0M
2025-01-28 71.00 72.06 71.00 72.06 0.0M
2025-01-27 69.99 70.31 69.99 70.66 0.0M
2025-01-24 70.30 70.30 69.89 69.60 0.0M
2025-01-23 70.25 70.25 70.25 70.15 0.0M
2025-01-22 70.43 70.43 70.14 70.24 0.0M
2025-01-21 70.42 70.42 70.42 70.29 0.0M
2025-01-20 70.39 70.55 70.39 70.46 0.0M
2025-01-17 70.37 70.69 70.33 70.54 0.0M
2025-01-16 69.83 70.43 69.70 70.43 0.0M
2025-01-15 69.05 69.81 69.05 69.86 0.0M
2025-01-14 68.58 68.63 68.58 68.70 0.0M
2025-01-13 67.98 68.15 67.98 68.39 0.0M
2025-01-10 68.81 68.81 68.07 68.19 0.0M
2025-01-09 68.28 68.28 68.28 68.63 0.0M
2025-01-08 68.22 68.30 68.22 68.35 0.0M
2025-01-07 68.11 68.11 68.11 68.15 0.0M
2025-01-06 68.90 68.90 68.18 68.38 0.0M
2025-01-03 69.24 69.24 68.91 69.00 0.0M
2025-01-02 68.44 69.11 68.44 69.11 0.0M