StSt SPDR S&P U.S. Energy Sel Sector UCITS ETF Acc (IE00BWBXM492)
42.66
-0.59
(-1.36%)
USD |
GER |
Aug 27, 16:00
IE00BWBXM492 Price : 42.66 for Aug. 27, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 27, 2026 | 42.80 | 43.00 | 42.62 | 42.66 | 7158.00 |
| Aug 26, 2026 | 42.64 | 43.38 | 42.54 | 43.26 | 12934.00 |
| Aug 25, 2026 | 43.60 | 43.60 | 43.00 | 43.24 | 10154.00 |
| Aug 24, 2026 | 43.88 | 44.00 | 43.28 | 43.34 | 5384.00 |
| Aug 21, 2026 | 43.84 | 44.38 | 43.80 | 43.98 | 5460.00 |
| Aug 20, 2026 | 43.84 | 44.61 | 43.82 | 44.56 | 10173.00 |
| Aug 19, 2026 | 44.40 | 44.58 | 44.18 | 44.26 | 25251.00 |
| Aug 18, 2026 | 43.71 | 44.24 | 43.71 | 44.24 | 9732.00 |
| Aug 17, 2026 | 42.90 | 43.35 | 42.78 | 43.28 | 13304.00 |
| Aug 14, 2026 | 42.83 | 43.21 | 42.66 | 43.10 | 15227.00 |
| Aug 13, 2026 | 42.78 | 42.78 | 42.18 | 42.68 | 6658.00 |
| Aug 12, 2026 | 42.58 | 42.60 | 42.21 | 42.52 | 6376.00 |
| Aug 11, 2026 | 42.14 | 42.73 | 41.95 | 42.73 | 9018.00 |
| Aug 10, 2026 | 40.34 | 41.60 | 40.26 | 41.60 | 14890.00 |
| Aug 07, 2026 | 40.86 | 40.86 | 39.96 | 40.38 | 8768.00 |
| Aug 06, 2026 | 40.40 | 40.96 | 40.32 | 40.60 | 35169.00 |
| Aug 05, 2026 | 40.84 | 41.15 | 40.05 | 40.05 | 8799.00 |
| Aug 04, 2026 | 41.29 | 41.52 | 40.12 | 40.94 | 21170.00 |
| Aug 03, 2026 | 40.96 | 41.56 | 40.87 | 41.50 | 24672.00 |
| Jul 31, 2026 | 41.32 | 41.73 | 41.02 | 41.32 | 25094.00 |
| Jul 30, 2026 | 41.56 | 41.66 | 40.86 | 40.94 | 10100.00 |
| Jul 29, 2026 | 41.28 | 42.14 | 41.28 | 41.88 | 21215.00 |
| Jul 28, 2026 | 41.49 | 41.72 | 40.93 | 40.93 | 18375.00 |
| Jul 27, 2026 | 41.28 | 41.88 | 40.98 | 41.62 | 38027.00 |
| Jul 24, 2026 | 42.16 | 42.80 | 41.89 | 42.35 | 20965.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median