Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Germany
TG
State Street Global Advisors Limited IE (ZPDU)
State Street Global Advisors Limited IE (ZPDU) Historical

ZPDU State Street Global Advisors Limited IE

39.53

0.41 (1.05%)

Jul 26 2024 - Closed

Realtime Data

ZPDU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	39.935	0.19	0.47%	39.62	39.935	39.62	686
Jul 25 2024	39.75	0.55	1.40%	39.745	39.75	39.51	1,157
Jul 24 2024	39.20	-0.04	-0.10%	39.03	39.20	39.03	11
Jul 23 2024	39.24	0.42	1.08%	39.28	39.28	39.24	15
Jul 22 2024	38.82	0.00	0.00%	38.82	38.82	38.82	0
Jul 19 2024	38.82	0.00	0.00%	38.82	38.82	38.82	0
Jul 18 2024	38.82	-0.01	-0.03%	38.82	38.82	38.82	100
Jul 17 2024	38.83	0.08	0.21%	39.18	39.18	38.83	307
Jul 16 2024	38.75	-0.09	-0.23%	38.60	38.75	38.60	4
Jul 15 2024	38.84	-1.07	-2.67%	39.585	39.585	38.84	217
Jul 12 2024	39.905	1.63	4.26%	39.345	39.905	39.345	3
Jul 11 2024	38.275	0.00	0.00%	38.275	38.275	38.275	0
Jul 10 2024	38.275	0.00	0.00%	38.275	38.275	38.275	0
Jul 09 2024	38.275	0.13	0.34%	38.22	38.275	38.22	71
Jul 08 2024	38.145	-0.03	-0.07%	38.225	38.245	38.145	704
Jul 05 2024	38.17	-0.13	-0.33%	38.17	38.17	38.17	300
Jul 04 2024	38.295	0.16	0.42%	38.295	38.295	38.295	1
Jul 03 2024	38.135	0.00	0.00%	38.135	38.135	38.135	0
Jul 02 2024	38.135	0.13	0.33%	38.03	38.135	38.03	30
Jul 01 2024	38.01	-0.21	-0.55%	38.395	38.65	38.01	308
Jun 28 2024	38.22	-0.64	-1.65%	38.535	38.535	38.22	165
Jun 27 2024	38.86	0.00	0.00%	38.86	38.86	38.86	0
Jun 26 2024	38.86	-0.35	-0.88%	38.90	38.90	38.86	305
Jun 25 2024	39.205	0.09	0.24%	39.26	39.26	39.205	51
Jun 24 2024	39.11	0.38	0.98%	38.835	39.15	38.77	1,838
Jun 21 2024	38.73	0.00	0.00%	38.73	38.73	38.73	0
Jun 20 2024	38.73	0.43	1.14%	38.605	38.73	38.605	303
Jun 19 2024	38.295	0.00	0.00%	38.295	38.295	38.295	0
Jun 18 2024	38.295	-0.58	-1.49%	38.295	38.295	38.295	1
Jun 17 2024	38.875	-0.14	-0.35%	39.125	39.125	38.82	605
Jun 14 2024	39.01	0.23	0.59%	39.01	39.01	39.01	3
Jun 13 2024	38.78	0.01	0.01%	38.85	38.85	38.78	850
Jun 12 2024	38.775	-0.56	-1.41%	38.795	38.795	38.76	572
Jun 11 2024	39.33	0.35	0.90%	39.33	39.33	39.33	300
Jun 10 2024	38.98	-0.02	-0.05%	38.82	38.98	38.82	155
Jun 07 2024	39.00	-0.33	-0.84%	39.095	39.095	38.825	603
Jun 06 2024	39.33	-0.18	-0.44%	39.275	39.33	39.19	463
Jun 05 2024	39.505	0.02	0.05%	39.62	39.685	39.505	318
Jun 04 2024	39.485	-0.55	-1.37%	39.545	39.545	39.485	315
Jun 03 2024	40.035	0.39	0.98%	40.30	40.30	39.91	12
May 31 2024	39.645	0.60	1.54%	39.645	39.645	39.645	100
May 30 2024	39.045	-0.05	-0.13%	38.90	39.07	38.90	590
May 29 2024	39.095	-0.27	-0.67%	39.04	39.095	39.00	556
May 28 2024	39.36	-0.12	-0.29%	39.175	39.37	39.175	5,050
May 27 2024	39.475	0.12	0.30%	39.55	39.55	39.475	503
May 24 2024	39.355	-0.14	-0.35%	39.355	39.355	39.355	6
May 23 2024	39.495	-0.73	-1.81%	40.015	40.015	39.48	1,351
May 22 2024	40.225	0.19	0.47%	40.235	40.235	40.225	275
May 21 2024	40.035	0.09	0.23%	40.00	40.225	40.00	138
May 20 2024	39.945	-0.02	-0.05%	39.945	39.945	39.945	12
May 17 2024	39.965	0.05	0.13%	39.965	39.965	39.965	5
May 16 2024	39.915	-0.06	-0.16%	39.93	39.93	39.915	1,001
May 15 2024	39.98	0.35	0.90%	39.65	40.01	39.65	1,153
May 14 2024	39.625	-0.10	-0.24%	39.62	39.625	39.62	14
May 13 2024	39.72	0.09	0.23%	39.72	39.72	39.67	3,636
May 10 2024	39.63	0.15	0.38%	39.86	39.895	39.63	236
May 09 2024	39.48	0.37	0.95%	39.255	39.48	39.18	1,332
May 08 2024	39.11	0.62	1.60%	39.015	39.14	39.015	102
May 07 2024	38.495	0.32	0.84%	38.415	38.495	38.415	13
May 06 2024	38.175	0.31	0.83%	38.225	38.225	38.12	1,607
May 03 2024	37.86	-0.02	-0.04%	37.86	37.86	37.86	2,000
May 02 2024	37.875	0.26	0.69%	37.875	37.875	37.875	500
Apr 30 2024	37.615	0.00	0.00%	37.615	37.615	37.615	0
Apr 29 2024	37.615	0.40	1.06%	37.055	37.615	37.055	28

State Street Global Advi...

Rize Cyber Sec & Data Pr...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions