StSt SPDR S&P U.S. Energy Sel Sector UCITS ETF Acc (IE00BWBXM492)
47.26
+1.42
(+3.11%)
USD |
GER |
Oct 08, 16:00
IE00BWBXM492 Price : 47.26 for Oct. 8, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | 46.35 | 47.26 | 46.35 | 47.26 | 16720.00 |
| Oct 07, 2026 | 46.10 | 46.68 | 45.84 | 45.84 | 42197.00 |
| Oct 06, 2026 | 45.88 | 45.88 | 45.27 | 45.87 | 17724.00 |
| Oct 05, 2026 | 45.35 | 45.98 | 45.14 | 45.96 | 11920.00 |
| Oct 02, 2026 | 45.09 | 45.18 | 44.68 | 45.12 | 39419.00 |
| Oct 01, 2026 | 43.93 | 45.09 | 43.84 | 45.09 | 29576.00 |
| Sep 30, 2026 | 44.16 | 44.33 | 44.00 | 44.33 | 20079.00 |
| Sep 29, 2026 | 44.48 | 44.48 | 43.78 | 44.08 | 21315.00 |
| Sep 28, 2026 | 44.60 | 44.97 | 44.51 | 44.57 | 10442.00 |
| Sep 25, 2026 | 44.28 | 44.28 | 44.00 | 44.27 | 18762.00 |
| Sep 24, 2026 | 44.46 | 45.14 | 44.38 | 45.14 | 16538.00 |
| Sep 23, 2026 | 43.72 | 44.68 | 43.70 | 44.58 | 58863.00 |
| Sep 22, 2026 | 44.38 | 44.38 | 43.46 | 44.18 | 32090.00 |
| Sep 21, 2026 | 44.96 | 44.96 | 44.22 | 44.24 | 24380.00 |
| Sep 18, 2026 | 44.96 | 45.47 | 44.84 | 45.44 | 62312.00 |
| Sep 17, 2026 | 45.02 | 45.16 | 44.64 | 45.01 | 42508.00 |
| Sep 16, 2026 | 45.94 | 46.02 | 44.70 | 45.08 | 49716.00 |
| Sep 15, 2026 | 45.31 | 46.00 | 45.10 | 46.00 | 62416.00 |
| Sep 14, 2026 | 46.02 | 46.34 | 45.25 | 45.44 | 51484.00 |
| Sep 11, 2026 | 44.97 | 45.60 | 44.76 | 45.15 | 35450.00 |
| Sep 10, 2026 | 45.20 | 46.08 | 44.66 | 45.04 | 41723.00 |
| Sep 09, 2026 | 44.74 | 45.35 | 44.74 | 45.16 | 12432.00 |
| Sep 08, 2026 | 44.61 | 45.10 | 44.55 | 44.73 | 80100.00 |
| Sep 07, 2026 | 44.38 | 44.52 | 44.20 | 44.52 | 25572.00 |
| Sep 04, 2026 | 44.59 | 44.62 | 43.90 | 44.34 | 16573.00 |
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