SSGA SPDR ETFS Europe II SPDR MSCI Europe Consumer Staples ETF
(CSTP)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
€227.45
|
€231.03
|
€230.90
|
€231.02
|
3
|
|
15/05/2025
|
€227.45
|
€229.55
|
€227.45
|
€229.55
|
457
|
|
14/05/2025
|
€226.95
|
€227.05
|
€226.20
|
€226.20
|
870
|
|
13/05/2025
|
€231.05
|
€240.78
|
€220.13
|
€227.25
|
0
|
|
12/05/2025
|
€231.05
|
€231.05
|
€230.40
|
€230.40
|
1,116
|
|
09/05/2025
|
€231.75
|
€232.10
|
€231.75
|
€232.10
|
1,756
|
|
08/05/2025
|
€234.50
|
€234.50
|
€232.15
|
€232.25
|
7,308
|
|
07/05/2025
|
€233.60
|
€233.85
|
€233.70
|
€233.85
|
22,703
|
|
06/05/2025
|
€233.60
|
€234.20
|
€233.60
|
€233.75
|
806
|
|
05/05/2025
|
€230.65
|
€232.49
|
€232.35
|
€232.35
|
303
|
|
02/05/2025
|
€230.65
|
€232.49
|
€232.35
|
€232.35
|
303
|
|
01/05/2025
|
€230.65
|
€242.15
|
€220.88
|
€231.73
|
0
|
|
30/04/2025
|
€230.65
|
€231.50
|
€230.50
|
€231.30
|
815
|
|
29/04/2025
|
€227.65
|
€235.65
|
€216.88
|
€228.20
|
0
|
|
28/04/2025
|
€227.65
|
€228.10
|
€225.98
|
€227.52
|
0
|
|
25/04/2025
|
€227.65
|
€227.65
|
€225.98
|
€225.98
|
21
|
|
24/04/2025
|
€229.60
|
€229.25
|
€228.98
|
€229.25
|
121
|
|
23/04/2025
|
€229.60
|
€229.60
|
€227.80
|
€228.50
|
75,566
|
|
22/04/2025
|
€226.40
|
€229.10
|
€226.40
|
€228.80
|
129,790
|
|
21/04/2025
|
€226.00
|
€226.00
|
€224.21
|
€225.85
|
8,676
|
|
18/04/2025
|
€226.00
|
€226.00
|
€224.21
|
€225.85
|
8,676
|
|
17/04/2025
|
€226.00
|
€226.00
|
€224.21
|
€225.85
|
8,676
|
|
16/04/2025
|
€223.25
|
€224.70
|
€223.15
|
€224.25
|
122,405
|
|
15/04/2025
|
€218.30
|
€222.57
|
€221.90
|
€222.57
|
3
|
|
14/04/2025
|
€218.30
|
€221.35
|
€217.95
|
€220.48
|
0
|
|
11/04/2025
|
€218.30
|
€218.22
|
€217.95
|
€217.95
|
10,728
|
|
10/04/2025
|
€218.30
|
€216.25
|
€215.40
|
€216.25
|
68,629
|
|
09/04/2025
|
€218.30
|
€217.93
|
€210.90
|
€212.77
|
0
|
|
08/04/2025
|
€218.30
|
€218.95
|
€216.35
|
€217.93
|
68
|
|
07/04/2025
|
€227.15
|
€212.35
|
€212.25
|
€212.35
|
72,018
|
|
04/04/2025
|
€227.15
|
€230.40
|
€222.63
|
€222.63
|
23
|
|
03/04/2025
|
€224.75
|
€228.53
|
€220.78
|
€227.43
|
0
|
|
02/04/2025
|
€224.75
|
€228.45
|
€220.75
|
€225.25
|
0
|
|
01/04/2025
|
€224.75
|
€226.65
|
€224.23
|
€225.77
|
0
|
|
31/03/2025
|
€224.75
|
€224.75
|
€224.48
|
€224.48
|
212
|
|
28/03/2025
|
€225.25
|
€225.63
|
€225.35
|
€225.35
|
83
|
|
27/03/2025
|
€225.25
|
€225.88
|
€219.35
|
€223.75
|
0
|
|
26/03/2025
|
€225.25
|
€223.07
|
€221.32
|
€222.38
|
0
|
|
25/03/2025
|
€225.25
|
€225.05
|
€222.53
|
€222.93
|
0
|
|
24/03/2025
|
€225.25
|
€225.25
|
€223.48
|
€223.48
|
1
|
|
21/03/2025
|
€225.15
|
€225.90
|
€225.15
|
€225.90
|
350
|
|
20/03/2025
|
€225.80
|
€226.30
|
€225.65
|
€226.30
|
889
|
|
19/03/2025
|
€225.00
|
€225.03
|
€225.00
|
€225.02
|
52
|
|
18/03/2025
|
€225.05
|
€225.65
|
€224.80
|
€225.20
|
769
|
|
17/03/2025
|
€224.60
|
€225.90
|
€224.76
|
€225.30
|
4,805
|
|
14/03/2025
|
€224.60
|
€224.65
|
€223.80
|
€224.10
|
58,753
|
|
13/03/2025
|
€229.75
|
€224.40
|
€223.65
|
€223.65
|
8,654
|
|
12/03/2025
|
€229.75
|
€224.45
|
€224.06
|
€224.20
|
14,219
|
|
11/03/2025
|
€229.75
|
€230.15
|
€224.25
|
€224.70
|
90,754
|
|
10/03/2025
|
€224.60
|
€230.98
|
€230.45
|
€230.45
|
258
|
|
07/03/2025
|
€224.60
|
€228.78
|
€228.48
|
€228.77
|
701
|
|
06/03/2025
|
€224.60
|
€226.82
|
€224.60
|
€226.82
|
6,428
|
|
05/03/2025
|
€228.10
|
€229.25
|
€226.98
|
€226.98
|
169,173
|
|
04/03/2025
|
€230.75
|
€230.90
|
€230.70
|
€230.90
|
115
|
|
03/03/2025
|
€226.75
|
€228.23
|
€226.75
|
€228.23
|
0
|
|
28/02/2025
|
€226.75
|
€226.90
|
€226.25
|
€226.52
|
1,115
|
|
27/02/2025
|
€224.30
|
€225.65
|
€224.30
|
€225.65
|
471
|
|
26/02/2025
|
€225.50
|
€225.70
|
€225.50
|
€225.70
|
423
|
|
25/02/2025
|
€217.10
|
€225.05
|
€217.10
|
€224.90
|
0
|
|
24/02/2025
|
€217.10
|
€224.25
|
€222.25
|
€224.25
|
0
|
|
21/02/2025
|
€217.10
|
€220.80
|
€220.25
|
€220.80
|
55
|
|
20/02/2025
|
€217.10
|
€220.88
|
€212.78
|
€217.45
|
0
|
|
19/02/2025
|
€217.10
|
€218.15
|
€217.10
|
€218.15
|
898
|
|
18/02/2025
|
€216.20
|
€219.75
|
€217.35
|
€218.43
|
0
|
|
17/02/2025
|
€216.20
|
€219.18
|
€216.90
|
€218.93
|
0
|
|
14/02/2025
|
€216.20
|
€220.45
|
€218.53
|
€218.77
|
0
|
|
13/02/2025
|
€216.20
|
€222.90
|
€215.45
|
€219.98
|
0
|
|
12/02/2025
|
€216.20
|
€220.45
|
€215.10
|
€218.50
|
0
|
|
11/02/2025
|
€216.20
|
€218.82
|
€217.85
|
€218.18
|
0
|
|
10/02/2025
|
€216.20
|
€218.00
|
€217.90
|
€218.00
|
9,015
|
|
07/02/2025
|
€216.20
|
€221.65
|
€214.80
|
€217.30
|
0
|
|
06/02/2025
|
€216.20
|
€219.03
|
€214.07
|
€215.85
|
8,593
|
|
05/02/2025
|
€216.20
|
€216.20
|
€215.85
|
€215.85
|
193,523
|
|
04/02/2025
|
€217.80
|
€219.53
|
€212.48
|
€217.40
|
0
|
|
03/02/2025
|
€217.80
|
€217.80
|
€217.40
|
€217.40
|
15
|
|
31/01/2025
|
€218.80
|
€222.50
|
€216.18
|
€217.68
|
0
|
|
30/01/2025
|
€218.80
|
€219.25
|
€218.80
|
€219.25
|
672
|
|
29/01/2025
|
€210.50
|
€218.68
|
€216.18
|
€216.82
|
0
|
|
28/01/2025
|
€210.50
|
€219.45
|
€216.30
|
€218.43
|
0
|
|
27/01/2025
|
€210.50
|
€216.57
|
€212.03
|
€216.30
|
0
|
|
24/01/2025
|
€210.50
|
€211.78
|
€211.75
|
€211.77
|
31
|
|
23/01/2025
|
€210.50
|
€213.38
|
€206.57
|
€211.48
|
0
|
|
22/01/2025
|
€210.50
|
€211.45
|
€210.50
|
€210.52
|
21
|
|
21/01/2025
|
€211.00
|
€211.38
|
€211.00
|
€211.38
|
3
|
|
20/01/2025
|
€210.90
|
€211.07
|
€210.90
|
€211.07
|
36
|
|
17/01/2025
|
€208.05
|
€211.38
|
€209.43
|
€211.05
|
0
|
|
16/01/2025
|
€208.05
|
€211.57
|
€206.94
|
€207.00
|
0
|
|
15/01/2025
|
€208.05
|
€211.10
|
€202.77
|
€207.00
|
0
|
|
14/01/2025
|
€208.05
|
€211.28
|
€206.25
|
€206.48
|
0
|
|
13/01/2025
|
€208.05
|
€208.20
|
€208.00
|
€208.20
|
85
|
|
10/01/2025
|
€211.35
|
€216.10
|
€208.25
|
€209.15
|
0
|
|
09/01/2025
|
€211.35
|
€213.23
|
€211.38
|
€212.98
|
0
|
|
08/01/2025
|
€211.35
|
€215.38
|
€208.73
|
€212.40
|
0
|
|
07/01/2025
|
€211.35
|
€213.30
|
€210.73
|
€212.90
|
0
|
|
06/01/2025
|
€211.35
|
€211.65
|
€211.35
|
€211.55
|
3,162
|
|
03/01/2025
|
€213.05
|
€215.85
|
€209.38
|
€212.70
|
0
|
|
02/01/2025
|
€213.05
|
€214.93
|
€211.78
|
€214.43
|
0
|
|
01/01/2025
|
€213.05
|
€212.70
|
€211.15
|
€212.55
|
0
|
|
31/12/2024
|
€213.05
|
€212.70
|
€211.15
|
€212.55
|
0
|
|
30/12/2024
|
€213.05
|
€213.15
|
€211.10
|
€211.63
|
0
|
|
27/12/2024
|
€213.05
|
€212.93
|
€212.80
|
€212.93
|
5,591
|
|
26/12/2024
|
€213.05
|
€212.68
|
€211.57
|
€212.35
|
0
|
|
25/12/2024
|
€213.05
|
€212.68
|
€211.57
|
€212.35
|
0
|
|
24/12/2024
|
€213.05
|
€212.68
|
€211.57
|
€212.35
|
0
|
|
23/12/2024
|
€213.05
|
€212.30
|
€210.57
|
€211.57
|
0
|
|
20/12/2024
|
€213.05
|
€212.38
|
€210.53
|
€212.27
|
0
|
|
19/12/2024
|
€213.05
|
€213.05
|
€212.75
|
€212.75
|
21
|
|
18/12/2024
|
€216.10
|
€213.85
|
€213.63
|
€213.63
|
1
|
|
17/12/2024
|
€216.10
|
€216.15
|
€213.90
|
€215.32
|
0
|
|
16/12/2024
|
€216.10
|
€216.15
|
€216.10
|
€216.15
|
21
|
|
13/12/2024
|
€216.60
|
€217.00
|
€216.60
|
€216.85
|
3,210
|
|
12/12/2024
|
€215.65
|
€216.67
|
€215.60
|
€216.48
|
10,800
|
|
11/12/2024
|
€215.05
|
€216.50
|
€216.20
|
€216.20
|
99,647
|
|
10/12/2024
|
€215.05
|
€215.35
|
€215.05
|
€215.07
|
105,841
|
|
09/12/2024
|
€214.30
|
€215.68
|
€213.43
|
€215.35
|
0
|
|
06/12/2024
|
€214.30
|
€216.48
|
€214.10
|
€215.05
|
0
|
|
05/12/2024
|
€214.30
|
€215.45
|
€211.60
|
€215.20
|
0
|
|
04/12/2024
|
€214.30
|
€214.35
|
€214.28
|
€214.35
|
166
|
|
03/12/2024
|
€212.30
|
€216.63
|
€214.30
|
€214.82
|
0
|
|
02/12/2024
|
€212.30
|
€216.38
|
€213.05
|
€215.68
|
0
|
|
29/11/2024
|
€212.30
|
€214.78
|
€213.15
|
€214.10
|
0
|
|
28/11/2024
|
€212.30
|
€214.45
|
€214.42
|
€214.45
|
110
|
|
27/11/2024
|
€212.30
|
€217.60
|
€211.28
|
€214.77
|
0
|
|
26/11/2024
|
€212.30
|
€213.55
|
€212.30
|
€213.55
|
448
|
|
25/11/2024
|
€211.30
|
€215.55
|
€213.32
|
€214.18
|
0
|
|
22/11/2024
|
€211.30
|
€214.90
|
€209.32
|
€211.75
|
0
|
|
21/11/2024
|
€211.30
|
€211.75
|
€211.30
|
€211.75
|
86
|
|
20/11/2024
|
€211.80
|
€211.98
|
€210.65
|
€211.45
|
0
|
|
19/11/2024
|
€211.80
|
€213.25
|
€209.88
|
€211.32
|
0
|
|
18/11/2024
|
€211.80
|
€211.90
|
€211.90
|
€211.90
|
14,552
|