Market data

Select a section

Ssga Spdr ETFS Europe II Spdr Msci Europe Consumer Staples ETF

(CSPE)
Sector: n/a
17,842.00p
271.00p 1.54
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 17,696.00p 17,696.00p 17,661.00p 17,698.00p 21
14/11/2024 18,242.00p 17,698.00p 17,628.00p 17,698.00p 5
13/11/2024 18,242.00p 17,855.00p 17,242.00p 17,545.00p 0
12/11/2024 18,242.00p 17,832.00p 17,512.00p 17,694.00p 0
11/11/2024 18,242.00p 17,732.29p 17,694.00p 17,694.00p 42
08/11/2024 18,242.00p 17,925.00p 17,682.00p 17,693.00p 0
07/11/2024 18,242.00p 18,118.00p 17,713.00p 17,776.00p 0
06/11/2024 18,242.00p 18,519.00p 17,566.00p 17,748.00p 0
05/11/2024 18,242.00p 18,222.00p 18,051.00p 18,128.00p 0
04/11/2024 18,242.00p 18,335.00p 18,151.00p 18,162.00p 0
01/11/2024 18,242.00p 18,242.00p 18,235.00p 18,235.00p 2
31/10/2024 18,774.00p 18,135.00p 18,082.35p 18,135.00p 21
30/10/2024 18,774.00p 18,446.00p 17,991.00p 18,219.00p 0
29/10/2024 18,774.00p 18,534.53p 18,400.00p 18,400.00p 10
28/10/2024 18,774.00p 18,840.00p 18,395.00p 18,656.00p 0
25/10/2024 18,774.00p 18,574.00p 18,563.00p 18,563.00p 1
24/10/2024 18,774.00p 18,947.00p 18,399.00p 18,556.00p 0
23/10/2024 18,774.00p 18,835.00p 18,433.00p 18,670.00p 0
22/10/2024 18,774.00p 18,670.00p 18,664.00p 18,670.00p 15
21/10/2024 18,774.00p 19,022.00p 18,652.00p 18,779.00p 0
18/10/2024 18,774.00p 18,792.00p 18,756.00p 18,792.00p 1,318
17/10/2024 18,766.00p 18,910.00p 18,651.16p 18,910.00p 7
16/10/2024 18,766.00p 18,851.00p 18,597.00p 18,732.00p 0
15/10/2024 18,766.00p 18,853.00p 18,665.00p 18,742.00p 0
14/10/2024 18,766.00p 18,939.00p 18,638.00p 18,767.00p 0
11/10/2024 18,720.00p 18,980.00p 18,641.00p 18,766.00p 0
10/10/2024 18,720.00p 18,766.00p 18,720.00p 18,766.00p 2
09/10/2024 18,714.00p 18,855.00p 18,595.00p 18,754.00p 0
08/10/2024 18,714.00p 18,733.00p 18,574.00p 18,632.00p 0
07/10/2024 18,714.00p 18,764.00p 18,733.00p 18,733.00p 7
04/10/2024 18,714.00p 18,764.00p 18,714.00p 18,764.00p 261
03/10/2024 18,870.00p 18,943.00p 18,499.00p 18,753.00p 0
02/10/2024 18,870.00p 18,913.00p 18,723.00p 18,800.00p 0
01/10/2024 18,870.00p 18,870.00p 18,852.00p 18,852.00p 21
30/09/2024 19,192.00p 19,081.00p 18,831.00p 18,874.00p 0
27/09/2024 19,192.00p 19,071.00p 18,860.00p 19,037.00p 0
26/09/2024 19,192.00p 18,860.00p 18,710.47p 18,860.00p 68
25/09/2024 19,192.00p 18,685.00p 18,637.61p 18,685.00p 110
24/09/2024 19,192.00p 18,640.00p 18,602.85p 18,640.00p 10
23/09/2024 19,192.00p 18,490.00p 18,482.00p 18,490.00p 28
20/09/2024 19,192.00p 18,488.20p 18,463.00p 18,463.00p 6
19/09/2024 19,192.00p 19,078.00p 18,575.00p 18,774.00p 0
18/09/2024 19,192.00p 19,002.00p 18,574.00p 18,783.00p 0
17/09/2024 19,192.00p 19,076.00p 18,769.00p 18,984.00p 0
16/09/2024 19,192.00p 19,210.00p 18,781.00p 18,974.00p 0
13/09/2024 19,192.00p 19,292.00p 18,790.00p 19,051.00p 0
12/09/2024 19,192.00p 19,394.00p 18,808.00p 19,091.00p 0
11/09/2024 19,192.00p 19,408.00p 18,894.00p 19,091.00p 0
10/09/2024 19,192.00p 19,196.00p 19,179.00p 19,179.00p 63
09/09/2024 19,130.00p 19,210.00p 18,994.00p 19,172.00p 0
06/09/2024 19,130.00p 19,413.00p 18,812.00p 19,030.00p 0
05/09/2024 19,130.00p 19,130.00p 19,087.00p 19,087.00p 21
04/09/2024 19,180.00p 19,221.99p 19,100.00p 19,134.00p 216
03/09/2024 18,782.00p 19,384.00p 18,967.00p 19,240.00p 0
02/09/2024 18,782.00p 19,192.00p 19,074.00p 19,134.00p 0
30/08/2024 18,782.00p 19,400.00p 19,098.00p 19,134.00p 0
29/08/2024 18,782.00p 19,314.00p 18,910.00p 19,151.00p 0
28/08/2024 18,782.00p 19,175.00p 18,757.00p 19,007.00p 0
27/08/2024 18,782.00p 18,990.84p 18,925.00p 18,925.00p 17
26/08/2024 18,782.00p 19,132.00p 18,577.00p 18,822.00p 0
23/08/2024 18,782.00p 19,132.00p 18,577.00p 18,822.00p 0
22/08/2024 18,782.00p 19,132.00p 18,577.00p 18,822.00p 0
21/08/2024 18,782.00p 18,808.00p 18,637.00p 18,760.00p 0
20/08/2024 18,782.00p 18,938.00p 18,511.00p 18,637.00p 0
19/08/2024 18,782.00p 18,782.00p 18,782.00p 18,782.00p 42
16/08/2024 18,604.00p 18,951.00p 18,422.00p 18,721.00p 0
15/08/2024 18,604.00p 19,047.00p 18,554.00p 18,765.00p 0
14/08/2024 18,604.00p 18,998.00p 18,382.00p 18,771.00p 0
13/08/2024 18,604.00p 18,642.00p 18,594.00p 18,642.00p 63
12/08/2024 18,590.00p 18,751.00p 18,583.00p 18,609.00p 0
09/08/2024 18,590.00p 18,805.00p 18,640.00p 18,693.00p 0
08/08/2024 18,590.00p 19,120.00p 18,373.00p 18,755.00p 0
07/08/2024 18,590.00p 18,982.00p 18,308.00p 18,590.00p 0
06/08/2024 18,600.00p 18,647.00p 18,431.00p 18,590.00p 0
05/08/2024 18,600.00p 18,630.00p 18,500.74p 18,560.00p 55
02/08/2024 18,396.00p 19,009.00p 18,261.00p 18,755.00p 0
01/08/2024 18,396.00p 18,879.00p 18,214.00p 18,514.00p 0
31/07/2024 18,396.00p 18,795.00p 18,322.00p 18,527.00p 0
30/07/2024 18,396.00p 18,573.00p 18,014.00p 18,373.00p 0
29/07/2024 18,396.00p 18,580.00p 18,231.00p 18,383.00p 0
26/07/2024 18,396.00p 18,754.00p 18,265.00p 18,448.00p 0
25/07/2024 18,396.00p 18,735.00p 18,148.00p 18,448.00p 0
24/07/2024 18,396.00p 18,713.00p 18,172.00p 18,466.00p 0
23/07/2024 18,396.00p 18,760.00p 18,307.00p 18,504.00p 0
22/07/2024 18,396.00p 18,661.59p 18,643.00p 18,643.00p 55
19/07/2024 18,396.00p 18,603.00p 18,469.00p 18,505.00p 0
18/07/2024 18,396.00p 18,838.00p 18,323.00p 18,603.00p 0

Market data

Select a section