Market data

Select a section

Ssga Spdr ETFS Europe II Spdr Msci Europe Consumer Staples ETF

(CSPE)
Sector: n/a
19,417.00p
102.00p 0.53
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 19,186.00p 19,446.22p 19,376.00p 19,417.00p 66
15/05/2025 19,186.00p 19,315.00p 19,186.00p 19,315.00p 1,021
14/05/2025 19,444.00p 19,053.00p 19,048.27p 19,053.00p 13
13/05/2025 19,444.00p 19,238.57p 19,143.00p 19,143.00p 92
12/05/2025 19,444.00p 19,444.00p 19,390.00p 19,393.00p 739
09/05/2025 19,634.00p 19,665.00p 19,634.00p 19,665.00p 1,000
08/05/2025 19,576.00p 19,915.50p 19,686.00p 19,686.00p 100
07/05/2025 19,576.00p 19,942.00p 19,884.00p 19,884.00p 2
06/05/2025 19,576.00p 20,042.00p 19,763.00p 19,820.00p 0
05/05/2025 19,576.00p 19,819.00p 19,679.53p 19,819.00p 57
02/05/2025 19,576.00p 19,819.00p 19,679.53p 19,819.00p 57
01/05/2025 19,576.00p 20,441.50p 18,754.00p 19,668.00p 0
30/04/2025 19,576.00p 19,627.00p 19,524.78p 19,627.00p 1,913
29/04/2025 19,332.00p 19,412.00p 19,332.00p 19,412.00p 982
28/04/2025 19,424.00p 19,407.00p 19,264.00p 19,332.00p 0
25/04/2025 19,424.00p 19,424.00p 19,308.00p 19,308.00p 29
24/04/2025 19,590.00p 19,594.00p 19,590.00p 19,594.00p 8
23/04/2025 19,576.00p 19,689.98p 19,515.00p 19,515.00p 15
22/04/2025 19,576.00p 19,650.00p 19,504.00p 19,625.00p 4,083
21/04/2025 19,138.00p 19,346.00p 19,294.00p 19,346.00p 50
18/04/2025 19,138.00p 19,346.00p 19,294.00p 19,346.00p 50
17/04/2025 19,138.00p 19,346.00p 19,294.00p 19,346.00p 50
16/04/2025 19,138.00p 19,292.00p 19,130.00p 19,292.00p 1,776
15/04/2025 18,456.00p 19,054.00p 18,894.00p 19,009.00p 0
14/04/2025 18,456.00p 19,054.01p 19,013.00p 19,013.00p 15
11/04/2025 18,456.00p 18,964.00p 18,891.00p 18,917.00p 13
10/04/2025 18,456.00p 18,662.00p 18,456.00p 18,662.00p 30
09/04/2025 18,692.00p 18,527.04p 18,388.00p 18,413.00p 99
08/04/2025 18,692.00p 18,700.00p 18,657.00p 18,657.00p 42
07/04/2025 19,256.00p 18,206.00p 17,950.63p 18,206.00p 96
04/04/2025 19,256.00p 19,256.00p 18,920.00p 18,920.00p 21
03/04/2025 18,808.00p 19,218.00p 18,674.00p 19,165.00p 0
02/04/2025 18,808.00p 19,083.00p 18,766.00p 18,844.00p 0
01/04/2025 18,808.00p 18,936.00p 18,772.00p 18,872.00p 0
31/03/2025 18,808.00p 18,808.00p 18,767.00p 18,772.00p 91
28/03/2025 18,728.00p 18,842.00p 18,728.00p 18,842.00p 1
27/03/2025 18,914.00p 18,920.00p 18,460.00p 18,628.00p 0
26/03/2025 18,914.00p 18,596.00p 18,587.44p 18,596.00p 52
25/03/2025 18,914.00p 18,804.00p 18,570.00p 18,593.00p 0
24/03/2025 18,914.00p 18,914.00p 18,678.00p 18,678.00p 1
21/03/2025 18,928.00p 18,944.00p 18,924.00p 18,931.00p 158
20/03/2025 18,928.00p 18,928.00p 18,907.02p 18,928.00p 158
19/03/2025 18,928.00p 18,909.00p 18,875.00p 18,875.00p 52
18/03/2025 18,928.00p 18,976.00p 18,928.00p 18,940.00p 63
17/03/2025 18,838.00p 18,989.00p 18,787.00p 18,988.00p 0
14/03/2025 18,838.00p 18,886.00p 18,838.00p 18,886.00p 765
13/03/2025 19,384.00p 18,981.00p 18,534.00p 18,785.00p 0
12/03/2025 19,384.00p 19,065.23p 18,856.00p 18,856.00p 52
11/03/2025 19,384.00p 19,384.00p 18,953.00p 18,953.00p 2,166
10/03/2025 19,286.00p 19,353.00p 19,286.00p 19,353.00p 21
07/03/2025 19,208.00p 19,209.00p 19,040.64p 19,209.00p 57
06/03/2025 18,900.00p 19,058.00p 18,900.00p 19,021.00p 83
05/03/2025 18,828.00p 19,050.00p 18,996.00p 18,996.00p 20
04/03/2025 18,828.00p 19,165.00p 18,828.00p 19,119.00p 0
03/03/2025 18,828.00p 18,850.00p 18,828.00p 18,850.00p 5
28/02/2025 18,600.00p 18,724.00p 18,600.00p 18,724.00p 1
27/02/2025 18,544.00p 18,607.00p 18,508.57p 18,607.00p 530
26/02/2025 18,240.00p 18,815.00p 18,608.00p 18,694.00p 0
25/02/2025 18,240.00p 18,653.00p 18,562.10p 18,653.00p 80
24/02/2025 18,240.00p 18,581.00p 18,558.93p 18,581.00p 80
21/02/2025 18,240.00p 18,264.00p 18,184.00p 18,224.00p 10
20/02/2025 18,240.00p 18,293.00p 17,842.00p 18,011.00p 0
19/02/2025 18,240.00p 18,113.00p 17,977.00p 18,056.00p 0
18/02/2025 18,240.00p 18,218.00p 18,034.00p 18,106.00p 0
17/02/2025 18,240.00p 18,231.00p 18,106.00p 18,195.00p 0
14/02/2025 18,240.00p 18,240.00p 18,231.00p 18,231.00p 7
13/02/2025 17,986.00p 18,330.00p 18,299.29p 18,330.00p 54
12/02/2025 17,986.00p 18,450.00p 17,910.00p 18,230.00p 0
11/02/2025 17,986.00p 18,273.00p 18,150.00p 18,167.00p 0
10/02/2025 17,986.00p 18,202.00p 18,116.00p 18,167.00p 0
07/02/2025 17,986.00p 18,367.00p 17,786.00p 18,124.00p 0
06/02/2025 17,986.00p 18,335.00p 18,010.00p 17,974.00p 0
05/02/2025 17,986.00p 17,986.00p 17,974.00p 17,974.00p 21
04/02/2025 18,010.00p 18,043.59p 18,009.00p 18,047.00p 31
03/02/2025 17,844.00p 18,197.00p 17,920.00p 18,047.00p 0
31/01/2025 17,844.00p 18,598.00p 17,924.00p 18,197.00p 0
30/01/2025 17,844.00p 18,645.00p 17,943.00p 18,336.00p 0
29/01/2025 17,844.00p 18,392.00p 18,085.00p 18,181.00p 0
28/01/2025 17,844.00p 18,400.00p 18,180.00p 18,207.00p 0
27/01/2025 17,844.00p 18,225.00p 17,769.00p 18,207.00p 0
24/01/2025 17,844.00p 18,035.00p 17,697.00p 17,829.00p 0
23/01/2025 17,844.00p 18,183.00p 17,757.00p 17,836.00p 0
22/01/2025 17,844.00p 17,860.35p 17,819.00p 17,819.00p 55
21/01/2025 17,844.00p 17,871.00p 17,844.00p 17,871.00p 3
20/01/2025 17,614.00p 17,893.00p 17,768.00p 17,853.00p 0
17/01/2025 17,614.00p 17,844.00p 17,647.00p 17,842.00p 0
16/01/2025 17,614.00p 17,832.00p 17,443.00p 17,431.00p 0
15/01/2025 17,614.00p 17,501.00p 17,320.00p 17,431.00p 0
14/01/2025 17,614.00p 17,490.02p 17,436.00p 17,436.00p 18
13/01/2025 17,614.00p 17,482.26p 17,461.24p 17,468.00p 82
10/01/2025 17,614.00p 17,913.00p 17,527.00p 17,541.00p 0
09/01/2025 17,614.00p 17,879.00p 17,736.00p 17,846.00p 0
08/01/2025 17,614.00p 17,723.00p 17,576.00p 17,723.00p 2
07/01/2025 17,614.00p 17,694.00p 17,490.00p 17,671.00p 0
06/01/2025 17,614.00p 17,614.00p 17,559.00p 17,559.00p 507
03/01/2025 17,886.00p 17,843.00p 17,373.00p 17,635.00p 0
02/01/2025 17,886.00p 17,837.00p 17,545.00p 17,773.00p 0
01/01/2025 17,886.00p 17,642.00p 17,522.00p 17,635.00p 0
31/12/2024 17,886.00p 17,642.00p 17,522.00p 17,635.00p 0
30/12/2024 17,886.00p 17,669.00p 17,508.00p 17,550.00p 0
27/12/2024 17,886.00p 17,677.00p 17,453.00p 17,632.00p 0
26/12/2024 17,886.00p 17,649.00p 17,513.00p 17,601.00p 0
25/12/2024 17,886.00p 17,649.00p 17,513.00p 17,601.00p 0
24/12/2024 17,886.00p 17,649.00p 17,513.00p 17,601.00p 0
23/12/2024 17,886.00p 17,626.00p 17,451.00p 17,573.00p 0
20/12/2024 17,886.00p 17,636.00p 17,434.00p 17,573.00p 0
19/12/2024 17,886.00p 17,575.00p 17,548.85p 17,575.00p 85
18/12/2024 17,886.00p 17,798.00p 17,605.00p 17,623.00p 0
17/12/2024 17,886.00p 17,871.00p 17,680.00p 17,788.00p 0
16/12/2024 17,886.00p 17,890.00p 17,886.00p 17,890.00p 21
13/12/2024 17,982.00p 18,000.00p 17,982.00p 18,000.00p 4,221
12/12/2024 17,754.00p 17,884.00p 17,754.00p 17,884.00p 3,635
11/12/2024 17,760.00p 17,799.00p 17,760.00p 17,799.00p 21
10/12/2024 17,814.00p 17,818.00p 17,723.00p 17,723.00p 176
09/12/2024 17,736.00p 17,852.00p 17,674.00p 17,793.00p 0
06/12/2024 17,736.00p 18,109.00p 17,678.00p 17,833.00p 0
05/12/2024 17,736.00p 17,961.00p 17,476.00p 17,837.00p 0
04/12/2024 17,736.00p 17,829.00p 17,701.00p 17,760.00p 0
03/12/2024 17,736.00p 18,100.00p 17,669.00p 17,829.00p 0
02/12/2024 17,736.00p 17,979.00p 17,595.00p 17,872.00p 0
29/11/2024 17,736.00p 17,847.00p 17,724.00p 17,810.00p 0
28/11/2024 17,736.00p 17,962.00p 17,836.00p 17,862.00p 0
27/11/2024 17,736.00p 18,154.00p 17,610.00p 17,910.00p 0
26/11/2024 17,736.00p 17,842.36p 17,832.00p 17,832.00p 20
25/11/2024 17,736.00p 17,939.00p 17,796.00p 17,878.00p 0
22/11/2024 17,736.00p 17,799.00p 17,736.00p 17,606.00p 3
21/11/2024 17,530.00p 17,612.00p 17,530.00p 17,606.00p 62
20/11/2024 17,710.00p 17,785.00p 17,342.00p 17,559.00p 0
19/11/2024 17,710.00p 17,984.00p 17,480.00p 17,639.00p 0
18/11/2024 17,710.00p 17,721.00p 17,710.00p 17,721.00p 21

Market data

Select a section