SSGA SPDR ETFS Europe II SPDR MSCI Europe Consumer Staples ETF
(CSTP)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
€223.30
|
€226.85
|
€222.78
|
€223.40
|
0
|
|
18/09/2024
|
€223.30
|
€223.30
|
€222.65
|
€222.77
|
4,227
|
|
17/09/2024
|
€224.60
|
€224.60
|
€224.45
|
€224.45
|
16
|
|
16/09/2024
|
€225.10
|
€225.10
|
€225.10
|
€225.10
|
49
|
|
13/09/2024
|
€227.25
|
€225.45
|
€225.25
|
€225.50
|
95,042
|
|
12/09/2024
|
€227.25
|
€229.93
|
€225.07
|
€226.15
|
0
|
|
11/09/2024
|
€227.25
|
€226.99
|
€225.80
|
€226.75
|
156
|
|
10/09/2024
|
€227.25
|
€227.25
|
€226.75
|
€226.75
|
54
|
|
09/09/2024
|
€227.25
|
€227.25
|
€227.25
|
€227.25
|
249
|
|
06/09/2024
|
€225.35
|
€225.35
|
€225.35
|
€225.35
|
509
|
|
05/09/2024
|
€227.35
|
€227.35
|
€226.30
|
€226.73
|
106,435
|
|
04/09/2024
|
€227.50
|
€227.70
|
€226.75
|
€227.07
|
225
|
|
03/09/2024
|
€227.55
|
€228.20
|
€227.50
|
€228.20
|
3,680
|
|
02/09/2024
|
€224.90
|
€228.13
|
€226.15
|
€227.20
|
0
|
|
30/08/2024
|
€224.90
|
€228.63
|
€226.50
|
€227.20
|
0
|
|
29/08/2024
|
€224.90
|
€227.63
|
€224.55
|
€227.27
|
0
|
|
28/08/2024
|
€224.90
|
€225.85
|
€224.90
|
€225.85
|
280
|
|
27/08/2024
|
€221.45
|
€224.93
|
€222.53
|
€224.57
|
0
|
|
26/08/2024
|
€221.45
|
€221.85
|
€221.45
|
€221.85
|
334
|
|
23/08/2024
|
€221.45
|
€221.85
|
€221.45
|
€221.85
|
334
|
|
22/08/2024
|
€221.45
|
€221.85
|
€221.45
|
€221.85
|
334
|
|
21/08/2024
|
€219.80
|
€220.55
|
€218.75
|
€220.25
|
0
|
|
20/08/2024
|
€219.80
|
€219.00
|
€218.75
|
€218.75
|
87
|
|
19/08/2024
|
€219.80
|
€220.75
|
€219.80
|
€220.55
|
10,229
|
|
16/08/2024
|
€219.65
|
€219.85
|
€219.65
|
€219.77
|
101,322
|
|
15/08/2024
|
€218.05
|
€222.05
|
€218.43
|
€219.95
|
0
|
|
14/08/2024
|
€218.05
|
€219.55
|
€218.32
|
€218.43
|
7,186
|
|
13/08/2024
|
€218.05
|
€218.15
|
€217.80
|
€217.98
|
100,351
|
|
12/08/2024
|
€219.05
|
€217.75
|
€217.60
|
€217.60
|
3,767
|
|
09/08/2024
|
€219.05
|
€218.75
|
€218.55
|
€218.55
|
1
|
|
08/08/2024
|
€219.05
|
€222.45
|
€217.10
|
€218.82
|
0
|
|
07/08/2024
|
€219.05
|
€219.20
|
€219.05
|
€219.20
|
21
|
|
06/08/2024
|
€218.20
|
€218.20
|
€211.85
|
€216.05
|
0
|
|
05/08/2024
|
€218.20
|
€218.20
|
€215.65
|
€215.65
|
6,244
|
|
02/08/2024
|
€218.95
|
€219.75
|
€218.95
|
€219.75
|
21
|
|
01/08/2024
|
€220.65
|
€222.55
|
€218.55
|
€219.10
|
0
|
|
31/07/2024
|
€220.65
|
€220.65
|
€219.78
|
€219.77
|
42
|
|
30/07/2024
|
€219.80
|
€220.95
|
€214.30
|
€218.02
|
0
|
|
29/07/2024
|
€219.80
|
€219.65
|
€218.18
|
€218.18
|
33
|
|
26/07/2024
|
€219.80
|
€219.80
|
€218.55
|
€218.70
|
90
|
|
25/07/2024
|
€215.95
|
€222.15
|
€217.65
|
€218.70
|
0
|
|
24/07/2024
|
€215.95
|
€219.45
|
€219.45
|
€219.45
|
135
|
|
23/07/2024
|
€215.95
|
€223.20
|
€219.82
|
€219.98
|
0
|
|
22/07/2024
|
€215.95
|
€222.30
|
€219.30
|
€221.15
|
0
|
|
19/07/2024
|
€215.95
|
€221.70
|
€219.10
|
€219.30
|
0
|
|
18/07/2024
|
€215.95
|
€223.40
|
€219.10
|
€221.35
|
0
|
|
17/07/2024
|
€215.95
|
€220.93
|
€215.88
|
€219.10
|
0
|
|
16/07/2024
|
€215.95
|
€220.65
|
€214.53
|
€216.27
|
0
|
|
15/07/2024
|
€215.95
|
€222.45
|
€216.40
|
€216.93
|
0
|
|
12/07/2024
|
€215.95
|
€222.23
|
€216.75
|
€219.93
|
0
|
|
11/07/2024
|
€215.95
|
€221.70
|
€216.60
|
€218.52
|
0
|
|
10/07/2024
|
€215.95
|
€219.23
|
€214.25
|
€217.20
|
0
|
|
09/07/2024
|
€215.95
|
€219.55
|
€214.73
|
€215.35
|
0
|
|
08/07/2024
|
€215.95
|
€216.45
|
€215.95
|
€216.45
|
57
|
|
05/07/2024
|
€215.25
|
€221.13
|
€215.43
|
€215.95
|
0
|
|
04/07/2024
|
€215.25
|
€219.90
|
€215.30
|
€216.35
|
0
|
|
03/07/2024
|
€215.25
|
€215.80
|
€215.25
|
€215.65
|
814
|
|
02/07/2024
|
€215.55
|
€219.70
|
€212.93
|
€214.45
|
0
|
|
01/07/2024
|
€215.55
|
€215.55
|
€215.30
|
€215.30
|
435
|
|
28/06/2024
|
€220.00
|
€221.25
|
€214.20
|
€214.55
|
0
|
|
27/06/2024
|
€220.00
|
€222.75
|
€216.45
|
€216.95
|
0
|
|
26/06/2024
|
€220.00
|
€220.20
|
€220.00
|
€220.20
|
684
|
|
25/06/2024
|
€221.10
|
€223.28
|
€219.57
|
€221.50
|
0
|
|
24/06/2024
|
€221.10
|
€223.15
|
€220.80
|
€222.70
|
0
|
|
21/06/2024
|
€221.10
|
€222.00
|
€220.80
|
€220.80
|
609
|
|
20/06/2024
|
€222.20
|
€223.57
|
€218.18
|
€222.07
|
0
|
|
19/06/2024
|
€222.20
|
€223.70
|
€220.68
|
€221.55
|
0
|
|
18/06/2024
|
€222.20
|
€224.13
|
€221.10
|
€221.88
|
0
|
|
17/06/2024
|
€222.20
|
€222.20
|
€222.07
|
€222.07
|
42
|
|
14/06/2024
|
€223.05
|
€224.28
|
€218.75
|
€222.40
|
0
|
|
13/06/2024
|
€223.05
|
€223.23
|
€219.38
|
€221.93
|
0
|
|
12/06/2024
|
€223.05
|
€223.05
|
€222.35
|
€222.35
|
1,547
|
|
11/06/2024
|
€223.50
|
€223.50
|
€221.45
|
€221.45
|
242
|
|
10/06/2024
|
€225.80
|
€227.23
|
€220.70
|
€223.02
|
0
|
|
07/06/2024
|
€225.80
|
€225.80
|
€225.20
|
€225.20
|
6
|
|
06/06/2024
|
€220.05
|
€225.60
|
€221.32
|
€225.52
|
0
|
|
05/06/2024
|
€220.05
|
€224.28
|
€224.13
|
€224.13
|
700
|
|
04/06/2024
|
€220.05
|
€224.25
|
€221.88
|
€223.82
|
0
|
|
03/06/2024
|
€220.05
|
€223.88
|
€220.57
|
€222.00
|
0
|
|
31/05/2024
|
€220.05
|
€220.57
|
€219.65
|
€220.57
|
684
|
|
30/05/2024
|
€217.40
|
€220.98
|
€216.13
|
€218.90
|
0
|
|
29/05/2024
|
€217.40
|
€217.40
|
€216.38
|
€216.38
|
230
|
|
28/05/2024
|
€219.05
|
€219.15
|
€218.28
|
€218.27
|
3,924
|
|
27/05/2024
|
€222.80
|
€222.95
|
€218.88
|
€220.25
|
0
|
|
24/05/2024
|
€222.80
|
€222.95
|
€218.88
|
€220.25
|
0
|
|
23/05/2024
|
€222.80
|
€223.93
|
€220.70
|
€221.60
|
0
|
|
22/05/2024
|
€222.80
|
€223.23
|
€222.71
|
€223.23
|
23
|
|
21/05/2024
|
€225.25
|
€224.90
|
€222.85
|
€223.55
|
0
|
|
20/05/2024
|
€225.25
|
€225.53
|
€225.25
|
€225.52
|
303
|
|
17/05/2024
|
€219.90
|
€224.82
|
€224.00
|
€224.82
|
20
|
|
16/05/2024
|
€219.90
|
€225.73
|
€222.15
|
€224.13
|
0
|
|
15/05/2024
|
€219.90
|
€224.85
|
€221.63
|
€223.77
|
0
|
|
14/05/2024
|
€219.90
|
€224.98
|
€222.00
|
€223.18
|
0
|
|
13/05/2024
|
€219.90
|
€224.25
|
€222.75
|
€223.10
|
0
|
|
10/05/2024
|
€219.90
|
€224.05
|
€219.98
|
€222.93
|
0
|
|
09/05/2024
|
€219.90
|
€222.35
|
€219.03
|
€221.43
|
0
|
|
08/05/2024
|
€219.90
|
€221.55
|
€219.90
|
€220.18
|
175
|
|
07/05/2024
|
€215.75
|
€218.18
|
€216.05
|
€217.75
|
0
|
|
06/05/2024
|
€215.75
|
€224.63
|
€214.68
|
€216.25
|
0
|
|
03/05/2024
|
€215.75
|
€224.63
|
€214.68
|
€216.25
|
0
|
|
02/05/2024
|
€215.75
|
€215.75
|
€215.50
|
€215.50
|
8
|
|
01/05/2024
|
€216.10
|
€223.75
|
€214.75
|
€215.20
|
0
|
|
30/04/2024
|
€216.10
|
€216.20
|
€215.98
|
€215.98
|
391
|
|
29/04/2024
|
€208.25
|
€223.82
|
€214.45
|
€214.98
|
0
|
|
26/04/2024
|
€208.25
|
€223.25
|
€213.10
|
€214.68
|
0
|
|
25/04/2024
|
€208.25
|
€222.85
|
€211.73
|
€213.10
|
0
|
|
24/04/2024
|
€208.25
|
€222.23
|
€213.45
|
€213.68
|
0
|
|
23/04/2024
|
€208.25
|
€223.57
|
€212.98
|
€213.98
|
0
|
|
22/04/2024
|
€208.25
|
€221.45
|
€211.50
|
€213.63
|
0
|
|
19/04/2024
|
€208.25
|
€219.43
|
€208.73
|
€211.50
|
0
|
|
18/04/2024
|
€208.25
|
€220.45
|
€207.65
|
€208.73
|
0
|
|
17/04/2024
|
€208.25
|
€219.60
|
€205.93
|
€207.65
|
0
|
|
16/04/2024
|
€208.25
|
€219.82
|
€205.70
|
€206.05
|
0
|
|
15/04/2024
|
€208.25
|
€220.32
|
€207.00
|
€207.38
|
0
|
|
12/04/2024
|
€208.25
|
€208.45
|
€208.13
|
€208.13
|
6
|
|
11/04/2024
|
€208.25
|
€220.90
|
€207.88
|
€208.73
|
0
|
|
10/04/2024
|
€208.25
|
€208.48
|
€208.15
|
€208.48
|
1,610
|
|
09/04/2024
|
€213.55
|
€220.07
|
€206.03
|
€208.05
|
0
|
|
08/04/2024
|
€213.55
|
€208.25
|
€207.82
|
€207.82
|
2
|
|
05/04/2024
|
€213.55
|
€220.78
|
€206.95
|
€208.25
|
0
|
|
04/04/2024
|
€213.55
|
€210.75
|
€210.50
|
€210.75
|
3
|
|
03/04/2024
|
€213.55
|
€211.28
|
€210.83
|
€210.85
|
38,000
|
|
02/04/2024
|
€213.55
|
€213.55
|
€213.50
|
€213.50
|
89
|
|
01/04/2024
|
€215.55
|
€215.78
|
€215.41
|
€215.77
|
43,987
|
|
29/03/2024
|
€215.55
|
€215.78
|
€215.41
|
€215.77
|
43,987
|
|
28/03/2024
|
€215.55
|
€215.78
|
€215.41
|
€215.77
|
43,987
|
|
27/03/2024
|
€215.10
|
€215.10
|
€215.03
|
€215.02
|
73
|
|
26/03/2024
|
€215.70
|
€221.48
|
€211.65
|
€213.95
|
0
|
|
25/03/2024
|
€215.70
|
€222.65
|
€211.85
|
€212.80
|
0
|
|
22/03/2024
|
€215.70
|
€222.45
|
€210.68
|
€212.95
|
0
|
|
21/03/2024
|
€215.70
|
€212.03
|
€211.80
|
€212.02
|
1
|
|
20/03/2024
|
€215.70
|
€222.30
|
€210.95
|
€211.77
|
0
|