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

(CDCE)
Sector: n/a
13,731.00p
145.00p 1.07
Last updated: 12:57:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 13,400.00p 13,586.00p 13,512.00p 13,436.00p 6
21/11/2024 13,400.00p 13,436.00p 13,400.00p 13,436.00p 2
20/11/2024 14,100.00p 13,638.00p 13,409.00p 13,445.00p 0
19/11/2024 14,100.00p 13,841.00p 13,418.00p 13,538.00p 0
18/11/2024 14,100.00p 13,762.00p 13,558.00p 13,692.00p 0
15/11/2024 14,100.00p 13,894.00p 13,553.00p 13,660.00p 0
14/11/2024 14,100.00p 13,670.00p 13,400.00p 13,660.00p 0
13/11/2024 14,100.00p 13,461.00p 13,441.29p 13,461.00p 19
12/11/2024 14,100.00p 13,776.00p 13,422.00p 13,452.00p 0
11/11/2024 14,100.00p 13,985.00p 13,644.00p 13,750.00p 0
08/11/2024 14,100.00p 14,027.00p 13,678.00p 13,707.00p 0
07/11/2024 14,100.00p 14,216.00p 13,782.00p 14,027.00p 0
06/11/2024 14,100.00p 14,328.00p 13,626.00p 13,783.00p 0
05/11/2024 14,100.00p 14,021.00p 14,001.29p 14,021.00p 38
04/11/2024 14,100.00p 14,261.00p 14,075.00p 14,091.00p 0
01/11/2024 14,100.00p 14,122.08p 14,097.00p 14,097.00p 104
31/10/2024 14,100.00p 14,254.00p 13,986.00p 14,076.00p 0
30/10/2024 14,100.00p 14,339.00p 13,986.00p 14,137.00p 0
29/10/2024 14,100.00p 14,426.03p 14,245.00p 14,245.00p 3
28/10/2024 14,100.00p 14,364.00p 14,346.00p 14,364.00p 1
25/10/2024 14,100.00p 14,342.00p 14,207.00p 14,277.00p 0
24/10/2024 14,100.00p 14,540.00p 14,046.00p 14,134.00p 0
23/10/2024 14,100.00p 14,197.00p 14,036.00p 14,134.00p 0
22/10/2024 14,100.00p 14,158.00p 14,100.00p 14,158.00p 18
21/10/2024 14,000.00p 14,164.37p 14,104.00p 14,104.00p 17
18/10/2024 14,000.00p 14,331.79p 14,248.00p 14,248.00p 34
17/10/2024 14,000.00p 14,380.00p 14,056.00p 14,139.00p 0
16/10/2024 14,000.00p 14,112.00p 14,000.00p 14,112.00p 1
15/10/2024 14,409.00p 14,385.00p 14,148.00p 14,172.00p 0
14/10/2024 14,409.00p 14,326.00p 14,238.96p 14,326.00p 8
11/10/2024 14,414.00p 14,533.00p 14,197.00p 14,409.00p 0
10/10/2024 14,414.00p 14,568.00p 14,203.00p 14,355.00p 0
09/10/2024 14,414.00p 14,523.00p 14,188.00p 14,420.00p 0
08/10/2024 14,414.00p 14,333.00p 14,326.00p 14,333.00p 52
07/10/2024 14,414.00p 14,602.00p 14,326.00p 14,583.00p 0
04/10/2024 14,414.00p 14,416.00p 14,390.00p 14,416.00p 536
03/10/2024 13,634.00p 14,617.00p 14,306.00p 14,391.00p 0
02/10/2024 13,634.00p 14,566.00p 14,363.00p 14,407.00p 0
01/10/2024 13,634.00p 14,784.00p 14,353.00p 14,391.00p 0
30/09/2024 13,634.00p 14,939.00p 14,593.00p 14,611.00p 0
27/09/2024 13,634.00p 14,953.00p 14,620.00p 14,939.00p 0
26/09/2024 13,634.00p 14,790.00p 14,025.00p 14,620.00p 0
25/09/2024 13,634.00p 14,104.00p 13,924.00p 14,025.00p 0
24/09/2024 13,634.00p 14,173.00p 13,686.00p 13,986.00p 0
23/09/2024 13,634.00p 13,866.00p 13,376.00p 13,715.00p 0
20/09/2024 13,634.00p 14,082.00p 13,604.00p 13,709.00p 0
19/09/2024 13,634.00p 14,082.00p 13,969.15p 14,082.00p 84
18/09/2024 13,634.00p 13,993.00p 13,668.00p 13,799.00p 0
17/09/2024 13,634.00p 13,979.00p 13,679.00p 13,935.00p 0
16/09/2024 13,634.00p 13,942.00p 13,592.00p 13,755.00p 0
13/09/2024 13,634.00p 14,023.00p 13,624.00p 13,725.00p 0
12/09/2024 13,634.00p 14,060.00p 13,526.00p 13,682.00p 0
11/09/2024 13,634.00p 13,708.00p 13,682.00p 13,622.00p 1
10/09/2024 13,634.00p 13,634.00p 13,622.00p 13,622.00p 95
09/09/2024 14,114.00p 13,875.00p 13,677.00p 13,812.00p 0
06/09/2024 14,114.00p 14,124.00p 13,722.00p 13,769.00p 0
05/09/2024 14,114.00p 14,120.00p 13,963.00p 13,963.00p 42
04/09/2024 14,100.00p 14,460.00p 13,887.00p 14,128.00p 0
03/09/2024 14,100.00p 14,569.97p 14,460.00p 14,460.00p 84
02/09/2024 14,100.00p 14,523.00p 14,466.00p 14,561.00p 8
30/08/2024 14,100.00p 14,780.00p 14,508.00p 14,561.00p 0
29/08/2024 14,100.00p 14,736.00p 14,322.00p 14,549.00p 0
28/08/2024 14,100.00p 14,665.00p 14,410.00p 14,416.00p 0
27/08/2024 14,100.00p 14,676.00p 14,348.00p 14,514.00p 0
26/08/2024 14,100.00p 14,860.00p 14,436.00p 14,596.00p 0
23/08/2024 14,100.00p 14,860.00p 14,436.00p 14,596.00p 0
22/08/2024 14,100.00p 14,860.00p 14,436.00p 14,596.00p 0
21/08/2024 14,100.00p 14,609.00p 14,457.00p 14,605.00p 0
20/08/2024 14,100.00p 14,581.00p 14,469.00p 14,493.00p 0
19/08/2024 14,100.00p 14,608.00p 14,263.00p 14,489.00p 0
16/08/2024 14,100.00p 14,353.00p 14,234.00p 14,289.00p 0
15/08/2024 14,100.00p 14,476.00p 13,955.00p 14,291.00p 0
14/08/2024 14,100.00p 14,116.00p 14,100.00p 14,116.00p 15
13/08/2024 13,752.00p 13,990.00p 13,556.00p 13,862.00p 0
12/08/2024 13,752.00p 13,839.12p 13,832.00p 13,832.00p 37
09/08/2024 13,752.00p 13,957.00p 13,794.00p 13,842.00p 0
08/08/2024 13,752.00p 13,824.00p 13,746.00p 13,824.00p 13
07/08/2024 13,648.00p 13,999.00p 13,596.00p 13,838.00p 0
06/08/2024 14,020.00p 14,020.00p 13,565.00p 13,648.00p 0
05/08/2024 14,020.00p 13,846.00p 13,331.00p 13,704.00p 0
02/08/2024 14,020.00p 14,168.00p 13,801.00p 13,833.00p 0
01/08/2024 14,020.00p 14,043.00p 14,020.00p 14,043.00p 28
31/07/2024 14,884.00p 14,518.00p 14,072.00p 14,177.00p 0
30/07/2024 14,884.00p 14,443.00p 14,086.00p 14,216.00p 0
29/07/2024 14,884.00p 14,359.00p 13,998.00p 14,143.00p 0
26/07/2024 14,884.00p 14,465.00p 14,053.00p 14,129.00p 0
25/07/2024 14,884.00p 14,255.00p 13,959.00p 14,129.00p 0
24/07/2024 14,884.00p 14,255.00p 14,153.04p 14,255.00p 18
23/07/2024 14,884.00p 14,659.00p 14,295.00p 14,496.00p 0
22/07/2024 14,884.00p 14,590.00p 14,371.00p 14,548.00p 0
19/07/2024 14,884.00p 14,696.00p 14,353.00p 14,377.00p 0
18/07/2024 14,884.00p 14,874.00p 14,458.00p 14,587.00p 0
17/07/2024 14,884.00p 14,568.00p 14,523.04p 14,568.00p 17
16/07/2024 14,884.00p 14,757.00p 14,372.00p 14,556.00p 0
15/07/2024 14,884.00p 14,970.00p 14,451.00p 14,696.00p 0
12/07/2024 14,884.00p 15,115.00p 14,642.00p 14,970.00p 0
11/07/2024 14,884.00p 14,742.00p 14,701.44p 14,742.00p 16
10/07/2024 14,884.00p 14,646.00p 14,317.00p 14,625.00p 0
09/07/2024 14,884.00p 14,482.62p 14,473.00p 14,473.00p 66
08/07/2024 14,884.00p 14,825.00p 14,494.00p 14,608.00p 0
05/07/2024 14,884.00p 14,884.00p 14,697.00p 14,697.00p 28
04/07/2024 14,594.00p 14,829.00p 14,721.00p 14,790.00p 0
03/07/2024 14,594.00p 14,913.00p 14,489.00p 14,721.00p 0
02/07/2024 14,594.00p 14,594.00p 14,591.00p 14,591.00p 19
01/07/2024 14,728.00p 14,808.40p 14,729.00p 14,729.00p 58
28/06/2024 14,728.00p 14,728.00p 14,709.00p 14,709.00p 56
27/06/2024 14,988.00p 14,997.00p 14,574.00p 14,896.00p 0
26/06/2024 14,988.00p 15,117.00p 14,794.00p 14,896.00p 0
25/06/2024 14,988.00p 15,062.00p 14,856.00p 15,015.00p 0
24/06/2024 14,988.00p 15,057.00p 14,852.00p 14,992.00p 0
21/06/2024 14,988.00p 15,056.00p 14,569.00p 14,852.00p 0
20/06/2024 14,988.00p 15,032.00p 14,604.00p 14,893.00p 0
19/06/2024 14,988.00p 14,747.00p 14,741.70p 14,747.00p 169
18/06/2024 14,988.00p 15,068.00p 14,609.00p 14,768.00p 0
17/06/2024 14,988.00p 14,965.00p 14,575.00p 14,771.00p 0
14/06/2024 14,988.00p 15,121.00p 14,495.00p 14,696.00p 0
13/06/2024 14,988.00p 14,988.00p 14,962.00p 14,962.00p 4
12/06/2024 15,058.00p 15,346.00p 14,839.00p 15,177.00p 0
11/06/2024 15,058.00p 15,058.00p 15,047.00p 15,047.00p 4
10/06/2024 15,150.00p 15,419.00p 14,944.00p 15,177.00p 0
07/06/2024 15,150.00p 15,636.00p 15,171.00p 15,419.00p 0
06/06/2024 15,150.00p 15,674.00p 15,229.00p 15,472.00p 0
05/06/2024 15,150.00p 15,380.00p 15,326.00p 15,380.00p 4
04/06/2024 15,150.00p 15,333.00p 15,140.00p 15,200.00p 0
03/06/2024 15,150.00p 15,206.00p 15,148.00p 15,206.00p 4
31/05/2024 15,170.00p 15,196.27p 15,169.00p 15,169.00p 23
30/05/2024 15,170.00p 15,203.00p 14,954.00p 15,196.00p 0
29/05/2024 15,170.00p 15,229.00p 14,981.00p 15,027.00p 0
28/05/2024 15,170.00p 15,372.80p 15,225.00p 15,225.00p 26
27/05/2024 15,170.00p 15,299.17p 15,224.90p 15,295.00p 44