Market data

Select a section

Ssga Spdr ETFS Europe II Spdr Msci Europe Consumer Dis Ucits ETF

(CDCE)
Sector: n/a
13,762.00p
46.00p 0.34
Last updated: 17:13:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 13,594.00p 13,987.00p 13,716.00p 13,762.00p 0
14/08/2025 13,594.00p 14,174.00p 13,018.00p 13,716.00p 0
13/08/2025 13,594.00p 13,710.00p 13,487.00p 13,702.00p 0
12/08/2025 13,594.00p 14,094.00p 13,377.00p 13,549.00p 0
11/08/2025 13,594.00p 13,528.00p 13,512.00p 13,512.00p 1
08/08/2025 13,594.00p 13,785.00p 13,594.00p 13,690.00p 0
07/08/2025 13,594.00p 14,002.00p 13,053.00p 13,668.00p 0
06/08/2025 13,594.00p 13,604.00p 13,594.00p 13,604.00p 553
05/08/2025 13,554.00p 13,722.00p 13,308.00p 13,594.00p 0
04/08/2025 13,554.00p 13,602.00p 13,483.00p 13,562.00p 0
01/08/2025 13,554.00p 13,556.00p 13,518.00p 13,518.00p 1,839
31/07/2025 14,166.00p 14,051.00p 13,347.00p 13,710.00p 0
30/07/2025 14,166.00p 14,862.00p 13,764.00p 14,051.00p 0
29/07/2025 14,166.00p 14,582.00p 14,182.00p 14,202.00p 0
28/07/2025 14,166.00p 14,650.31p 14,315.00p 14,315.00p 23
25/07/2025 14,166.00p 14,557.00p 13,558.00p 14,537.00p 0
24/07/2025 14,166.00p 14,992.00p 13,650.00p 14,317.00p 0
23/07/2025 14,166.00p 14,384.00p 13,465.00p 14,308.00p 0
22/07/2025 14,166.00p 14,109.00p 13,986.00p 14,051.00p 0
21/07/2025 14,166.00p 14,104.00p 13,933.00p 14,036.00p 0
18/07/2025 14,166.00p 14,768.00p 14,043.00p 14,069.00p 0
17/07/2025 14,166.00p 14,225.00p 13,454.00p 14,086.00p 0
16/07/2025 14,166.00p 14,178.44p 14,145.00p 14,145.00p 14
15/07/2025 14,166.00p 14,915.00p 13,627.00p 14,181.00p 0
14/07/2025 14,166.00p 14,205.00p 14,166.00p 14,205.00p 6
11/07/2025 13,714.00p 14,453.00p 13,718.00p 14,314.00p 0
10/07/2025 13,714.00p 14,448.00p 14,415.50p 14,448.00p 6
09/07/2025 13,714.00p 14,264.00p 14,061.00p 14,238.00p 0
08/07/2025 13,714.00p 14,135.00p 14,033.45p 14,135.00p 14
07/07/2025 13,714.00p 14,053.00p 13,925.00p 14,025.00p 0
04/07/2025 13,714.00p 14,115.00p 13,388.00p 13,998.00p 0
03/07/2025 13,714.00p 14,115.00p 14,075.34p 14,115.00p 84
02/07/2025 13,714.00p 14,138.00p 14,137.53p 14,138.00p 70
01/07/2025 13,714.00p 14,075.00p 13,634.00p 13,903.00p 0
30/06/2025 13,714.00p 13,718.00p 13,714.00p 13,718.00p 533
27/06/2025 14,074.00p 13,744.00p 13,310.00p 13,685.00p 0
26/06/2025 14,074.00p 13,443.67p 13,356.00p 13,356.00p 11
25/06/2025 14,074.00p 14,221.00p 13,473.00p 13,503.00p 0
24/06/2025 14,074.00p 13,835.00p 13,484.00p 13,566.00p 0
23/06/2025 14,074.00p 14,050.00p 13,169.00p 13,443.00p 0
20/06/2025 14,074.00p 14,045.00p 13,356.00p 13,420.00p 0
19/06/2025 14,074.00p 13,691.00p 13,344.00p 13,356.00p 0
18/06/2025 14,074.00p 13,699.00p 13,563.00p 13,641.00p 0
17/06/2025 14,074.00p 14,158.00p 13,108.00p 13,649.00p 0
16/06/2025 14,074.00p 13,805.00p 13,726.29p 13,805.00p 8
13/06/2025 14,074.00p 13,921.00p 13,578.00p 13,639.00p 0
12/06/2025 14,074.00p 14,647.00p 13,305.00p 13,921.00p 0
11/06/2025 14,074.00p 14,118.00p 14,017.00p 14,017.00p 46
10/06/2025 13,994.00p 14,076.00p 13,986.00p 14,076.00p 229
09/06/2025 14,004.00p 13,983.00p 13,842.00p 13,901.00p 0
06/06/2025 14,004.00p 14,568.00p 13,828.00p 13,886.00p 0
05/06/2025 14,004.00p 14,004.00p 13,892.00p 13,892.00p 558
04/06/2025 13,928.00p 13,978.00p 13,928.00p 13,978.00p 58
03/06/2025 13,940.00p 14,577.00p 13,741.00p 13,890.00p 0
02/06/2025 13,940.00p 13,974.00p 13,940.00p 13,974.00p 2
30/05/2025 14,140.00p 14,333.00p 14,016.00p 14,062.00p 0
29/05/2025 14,140.00p 14,140.00p 14,088.00p 14,088.00p 28
28/05/2025 14,150.00p 14,111.99p 14,063.00p 14,063.00p 13
27/05/2025 14,150.00p 14,150.00p 14,117.00p 14,117.00p 853
26/05/2025 14,262.00p 14,306.00p 13,706.00p 13,943.00p 0
23/05/2025 14,262.00p 14,306.00p 13,706.00p 13,943.00p 0
22/05/2025 14,262.00p 14,262.00p 14,223.00p 14,223.00p 1,000
21/05/2025 14,412.00p 14,550.00p 14,401.00p 14,463.00p 0
20/05/2025 14,412.00p 14,542.00p 14,412.00p 14,542.00p 404
19/05/2025 14,402.00p 14,450.00p 14,322.00p 14,450.00p 214
16/05/2025 14,526.00p 14,526.00p 14,488.00p 14,488.00p 14
15/05/2025 14,420.00p 14,559.00p 13,766.00p 14,398.00p 0
14/05/2025 14,420.00p 14,618.00p 14,427.00p 14,506.00p 0
13/05/2025 14,420.00p 14,580.00p 14,420.00p 14,580.00p 14
12/05/2025 13,858.00p 14,496.00p 13,923.00p 14,360.00p 0
09/05/2025 13,858.00p 14,010.00p 13,859.00p 13,923.00p 0
08/05/2025 13,858.00p 14,219.00p 13,173.00p 13,859.00p 0
07/05/2025 13,858.00p 13,878.00p 13,692.00p 13,735.00p 0
06/05/2025 13,858.00p 13,858.00p 13,710.00p 13,816.00p 1,024
05/05/2025 13,684.00p 13,868.00p 13,684.00p 13,868.00p 15
02/05/2025 13,684.00p 13,868.00p 13,684.00p 13,868.00p 15
01/05/2025 13,682.00p 13,712.00p 13,682.00p 13,712.00p 519
30/04/2025 13,744.00p 13,721.00p 13,216.00p 13,525.00p 0
29/04/2025 13,744.00p 13,838.00p 13,282.00p 13,636.00p 0
28/04/2025 13,744.00p 13,853.00p 13,691.00p 13,706.00p 0
25/04/2025 13,744.00p 13,744.00p 13,728.00p 13,728.00p 28
24/04/2025 13,590.00p 13,670.00p 13,590.00p 13,670.00p 58
23/04/2025 13,644.00p 13,644.00p 13,598.00p 13,598.00p 425
22/04/2025 13,146.00p 13,360.00p 13,085.00p 13,347.00p 0
21/04/2025 13,146.00p 13,182.00p 13,146.00p 13,182.00p 28
18/04/2025 13,146.00p 13,182.00p 13,146.00p 13,182.00p 28
17/04/2025 13,146.00p 13,205.00p 13,146.00p 13,182.00p 28
16/04/2025 13,000.00p 13,208.00p 12,996.00p 13,208.00p 47
15/04/2025 12,584.00p 13,342.00p 13,099.00p 13,175.00p 0
14/04/2025 12,584.00p 13,455.00p 13,183.00p 13,342.00p 0
11/04/2025 12,584.00p 13,340.00p 12,584.00p 13,183.00p 0
10/04/2025 12,584.00p 13,676.00p 12,584.00p 13,132.00p 0
09/04/2025 12,584.00p 12,688.00p 12,584.00p 12,688.00p 1
08/04/2025 13,200.00p 13,066.00p 12,518.00p 12,894.00p 0
07/04/2025 13,200.00p 13,200.00p 12,384.00p 12,590.00p 38
04/04/2025 14,706.00p 13,515.00p 12,772.00p 13,118.00p 0
03/04/2025 14,706.00p 13,904.00p 13,278.00p 13,443.00p 0
02/04/2025 14,706.00p 13,975.00p 13,547.00p 13,904.00p 0
01/04/2025 14,706.00p 13,958.00p 13,772.00p 13,908.00p 0
31/03/2025 14,706.00p 14,048.00p 13,688.00p 13,772.00p 0
28/03/2025 14,706.00p 14,156.00p 13,977.00p 14,048.00p 0
27/03/2025 14,706.00p 14,328.00p 13,998.00p 14,158.00p 0
26/03/2025 14,706.00p 14,417.00p 14,212.00p 14,226.00p 0
25/03/2025 14,706.00p 14,409.00p 14,256.00p 14,325.00p 0
24/03/2025 14,706.00p 14,640.00p 14,056.00p 14,313.00p 0
21/03/2025 14,706.00p 14,354.00p 14,187.00p 14,337.00p 0
20/03/2025 14,706.00p 14,647.00p 14,327.00p 14,354.00p 0
19/03/2025 14,706.00p 14,692.00p 14,490.00p 14,647.00p 0
18/03/2025 14,706.00p 14,706.00p 14,629.00p 14,629.00p 6
17/03/2025 15,276.00p 14,621.00p 14,319.00p 14,578.00p 0
14/03/2025 15,276.00p 14,570.00p 14,534.00p 14,570.00p 1
13/03/2025 15,276.00p 14,548.59p 14,438.00p 14,438.00p 6
12/03/2025 15,276.00p 14,955.00p 14,454.00p 14,545.00p 0
11/03/2025 15,276.00p 15,016.54p 14,662.00p 14,662.00p 7
10/03/2025 15,276.00p 15,088.00p 14,847.00p 14,877.00p 0
07/03/2025 15,276.00p 15,301.00p 14,718.00p 14,972.00p 0
06/03/2025 15,276.00p 15,301.00p 15,276.00p 15,301.00p 33
05/03/2025 15,494.00p 15,548.00p 15,132.00p 15,360.00p 0
04/03/2025 15,494.00p 15,494.00p 15,069.00p 15,132.00p 0
03/03/2025 15,494.00p 15,658.00p 15,494.00p 15,574.00p 14
28/02/2025 15,662.00p 15,622.00p 15,136.00p 15,506.00p 0
27/02/2025 15,662.00p 15,721.00p 15,343.00p 15,429.00p 0
26/02/2025 15,662.00p 15,810.00p 15,569.00p 15,740.00p 0
25/02/2025 15,662.00p 15,662.00p 15,453.00p 15,569.00p 0
24/02/2025 15,662.00p 15,785.00p 15,500.00p 15,552.00p 0
21/02/2025 15,662.00p 15,748.98p 15,688.00p 15,688.00p 10
20/02/2025 15,662.00p 15,734.00p 15,676.00p 15,676.00p 12
19/02/2025 15,662.00p 15,662.00p 15,625.00p 15,625.00p 496
18/02/2025 15,878.00p 16,071.00p 15,913.00p 15,974.00p 0
17/02/2025 15,878.00p 16,058.00p 15,962.00p 16,037.00p 0

Market data

Select a section