Market data

Select a section

Ssga Spdr ETFS Europe II Spdr Msci Europe Consumer Staples ETF

(CSPE)
Sector: n/a
17,693.00p
-83.00p -0.47
Last updated: 16:59:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 18,396.00p 18,427.00p 18,086.00p 18,427.00p 0
16/07/2024 18,396.00p 18,370.00p 17,901.00p 18,180.00p 0
15/07/2024 18,396.00p 18,396.00p 18,214.00p 18,214.00p 5
12/07/2024 18,676.00p 18,729.00p 18,170.00p 18,489.00p 0
11/07/2024 18,676.00p 18,648.00p 18,023.00p 18,365.00p 0
10/07/2024 18,676.00p 18,324.00p 18,167.00p 18,311.00p 0
09/07/2024 18,676.00p 18,401.00p 17,958.00p 18,236.00p 0
08/07/2024 18,676.00p 18,348.81p 18,293.00p 18,293.00p 52
05/07/2024 18,676.00p 18,682.00p 18,043.00p 18,266.00p 0
04/07/2024 18,676.00p 18,359.00p 18,245.00p 18,327.00p 0
03/07/2024 18,676.00p 18,464.00p 17,929.00p 18,245.00p 0
02/07/2024 18,676.00p 18,346.00p 17,931.00p 18,170.00p 0
01/07/2024 18,676.00p 18,532.00p 18,000.00p 18,244.00p 0
28/06/2024 18,676.00p 18,626.00p 18,135.00p 18,188.00p 0
27/06/2024 18,676.00p 18,763.00p 18,164.00p 18,626.00p 0
26/06/2024 18,676.00p 18,838.00p 18,510.00p 18,626.00p 0
25/06/2024 18,676.00p 18,718.00p 18,713.27p 18,718.00p 36
24/06/2024 18,676.00p 18,874.00p 18,690.00p 18,842.00p 0
21/06/2024 18,676.00p 18,690.00p 18,676.00p 18,690.00p 21
20/06/2024 18,780.00p 18,914.00p 18,398.00p 18,763.00p 0
19/06/2024 18,780.00p 18,893.00p 18,409.00p 18,707.00p 0
18/06/2024 18,780.00p 19,004.00p 18,494.00p 18,761.00p 0
17/06/2024 18,780.00p 18,780.00p 18,746.00p 18,746.00p 147
14/06/2024 18,600.00p 19,021.00p 18,591.00p 18,774.00p 0
13/06/2024 18,600.00p 18,930.00p 18,382.00p 18,747.00p 0
12/06/2024 18,600.00p 19,000.00p 18,511.00p 18,802.00p 0
11/06/2024 18,600.00p 18,995.00p 18,588.00p 18,684.00p 0
10/06/2024 18,600.00p 19,288.00p 18,638.00p 18,807.00p 0
07/06/2024 18,600.00p 19,401.00p 18,843.00p 19,154.00p 0
06/06/2024 18,600.00p 19,564.00p 18,793.00p 19,189.00p 0
05/06/2024 18,600.00p 19,229.00p 18,995.00p 19,084.00p 0
04/06/2024 18,600.00p 19,073.00p 18,833.00p 19,032.00p 0
03/06/2024 18,600.00p 19,033.00p 18,777.00p 18,899.00p 0
31/05/2024 18,600.00p 18,832.00p 18,597.00p 18,822.00p 0
30/05/2024 18,600.00p 18,673.00p 18,329.00p 18,636.00p 0
29/05/2024 18,600.00p 18,586.00p 18,335.00p 18,409.00p 0
28/05/2024 18,600.00p 18,600.00p 18,500.00p 18,500.00p 109
27/05/2024 19,258.00p 18,886.00p 18,646.00p 18,743.00p 0
24/05/2024 19,258.00p 18,886.00p 18,646.00p 18,743.00p 0
23/05/2024 19,258.00p 18,979.33p 18,868.00p 18,868.00p 36
22/05/2024 19,258.00p 19,051.00p 18,897.00p 19,006.00p 0
21/05/2024 19,258.00p 19,279.00p 18,974.00p 19,051.00p 0
20/05/2024 19,258.00p 19,279.00p 19,258.00p 19,279.00p 21
17/05/2024 18,432.00p 19,280.00p 19,145.00p 19,240.00p 0
16/05/2024 18,432.00p 19,335.00p 19,169.00p 19,226.00p 0
15/05/2024 18,432.00p 19,300.00p 19,088.00p 19,203.00p 0
14/05/2024 18,432.00p 19,273.00p 19,087.00p 19,191.00p 0
13/05/2024 18,432.00p 19,283.00p 19,145.00p 19,175.00p 0
10/05/2024 18,432.00p 19,208.00p 19,004.00p 19,164.00p 0

Market data

Select a section