Market data

Select a section

Ssga Spdr ETFS Europe II Spdr Msci Europe Energy Ucits ETF

(ENGE)
Sector: n/a
16,926.00p
-66.00p -0.39
Last updated: 16:37:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 17,150.00p 17,178.00p 16,992.00p 16,992.00p 3
15/07/2025 17,180.00p 17,085.85p 17,036.70p 17,040.00p 1,381
14/07/2025 17,180.00p 17,362.00p 17,137.00p 17,137.00p 246
11/07/2025 17,006.00p 17,300.00p 17,252.45p 17,300.00p 28
10/07/2025 17,006.00p 17,102.00p 17,036.00p 17,070.00p 30
09/07/2025 17,006.00p 17,008.00p 16,920.00p 16,938.00p 81
08/07/2025 16,470.00p 16,800.00p 16,600.04p 16,800.00p 91
07/07/2025 16,470.00p 16,684.00p 16,448.00p 16,448.00p 2,304
04/07/2025 16,698.00p 16,780.00p 16,572.00p 16,722.00p 40
03/07/2025 16,740.00p 16,956.00p 16,728.00p 16,732.00p 100
02/07/2025 16,740.00p 16,740.00p 16,476.00p 16,740.00p 25
01/07/2025 16,312.00p 16,366.00p 16,266.00p 16,366.00p 0
30/06/2025 16,312.00p 16,452.00p 16,292.00p 16,292.00p 6
27/06/2025 16,382.00p 16,382.00p 16,358.19p 16,382.00p 299
26/06/2025 16,262.00p 16,301.00p 16,262.00p 16,301.00p 51
25/06/2025 16,272.00p 16,384.00p 16,222.00p 16,222.00p 0
24/06/2025 16,272.00p 16,414.00p 15,967.03p 16,314.00p 782
23/06/2025 17,250.00p 17,460.00p 17,044.00p 17,044.00p 2
20/06/2025 17,178.00p 17,088.92p 16,946.00p 17,018.00p 286
19/06/2025 17,178.00p 17,202.00p 17,140.00p 17,165.00p 1
18/06/2025 17,040.00p 17,092.00p 16,902.00p 16,902.00p 709
17/06/2025 16,930.00p 17,006.00p 16,772.00p 17,006.00p 369
16/06/2025 16,936.00p 17,240.00p 16,716.00p 16,716.00p 554
13/06/2025 16,942.00p 16,987.24p 16,672.00p 16,746.00p 543
12/06/2025 16,280.00p 16,594.00p 16,538.34p 16,594.00p 50
11/06/2025 16,280.00p 16,316.00p 16,272.00p 16,316.00p 127
10/06/2025 15,780.00p 16,324.00p 15,980.08p 16,324.00p 125
09/06/2025 15,780.00p 15,862.00p 15,812.00p 15,812.00p 332
06/06/2025 15,780.00p 15,788.00p 15,688.00p 15,778.00p 622
05/06/2025 15,694.00p 15,740.00p 15,640.00p 15,640.00p 202
04/06/2025 15,822.00p 15,854.00p 15,663.00p 15,663.00p 304
03/06/2025 15,720.00p 15,851.00p 15,782.00p 15,851.00p 3
02/06/2025 15,720.00p 15,770.00p 15,600.00p 15,743.00p 154
30/05/2025 15,488.00p 15,580.00p 15,462.00p 15,462.00p 9
29/05/2025 15,488.00p 15,572.00p 15,470.00p 15,470.00p 73
28/05/2025 15,488.00p 15,574.00p 15,464.00p 15,464.00p 32
27/05/2025 15,488.00p 15,488.00p 15,428.00p 15,473.00p 91
26/05/2025 15,434.00p 15,454.00p 15,262.00p 15,262.00p 0
23/05/2025 15,434.00p 15,454.00p 15,254.00p 15,262.00p 0
22/05/2025 15,434.00p 15,492.00p 15,310.50p 15,341.00p 211
21/05/2025 15,690.00p 15,730.00p 15,632.00p 15,632.00p 30
20/05/2025 15,616.00p 15,733.00p 15,596.00p 15,733.00p 478
19/05/2025 15,690.00p 15,726.00p 15,650.00p 15,650.00p 147
16/05/2025 15,730.00p 15,798.00p 15,730.00p 15,797.00p 5
15/05/2025 15,262.00p 15,640.00p 15,562.00p 15,640.00p 58
14/05/2025 15,262.00p 15,928.00p 15,786.00p 15,786.00p 0
13/05/2025 15,262.00p 15,852.00p 15,644.00p 15,852.00p 10
12/05/2025 15,262.00p 15,788.83p 15,689.00p 15,689.00p 52
09/05/2025 15,262.00p 15,444.27p 15,262.00p 15,426.00p 383
08/05/2025 15,262.00p 15,142.09p 15,088.00p 15,133.00p 2,495
07/05/2025 15,262.00p 15,208.00p 15,021.88p 15,054.00p 67
06/05/2025 15,262.00p 15,359.46p 15,080.00p 15,163.00p 3,728
05/05/2025 15,384.00p 15,384.00p 15,234.00p 15,263.00p 57
02/05/2025 15,384.00p 15,384.00p 15,234.00p 15,263.00p 57
01/05/2025 14,962.00p 15,214.00p 14,962.00p 15,177.00p 292
30/04/2025 14,958.00p 15,103.00p 14,958.00p 15,103.00p 28
29/04/2025 15,114.00p 15,316.00p 15,110.00p 15,260.00p 206
28/04/2025 15,422.00p 15,696.00p 15,343.00p 15,343.00p 74
25/04/2025 15,352.00p 15,398.00p 15,278.00p 15,394.00p 437
24/04/2025 15,338.00p 15,356.00p 15,258.00p 15,258.00p 22
23/04/2025 15,498.00p 15,526.00p 15,163.00p 15,163.00p 142
22/04/2025 15,072.00p 15,192.00p 15,072.00p 15,192.00p 18
21/04/2025 15,076.00p 15,196.00p 15,076.00p 15,196.00p 1,101
18/04/2025 15,076.00p 15,196.00p 15,076.00p 15,196.00p 1,101
17/04/2025 15,076.00p 15,196.00p 15,076.00p 15,196.00p 1,101
16/04/2025 14,650.00p 15,138.00p 14,646.00p 15,127.00p 2,706
15/04/2025 14,712.00p 14,852.00p 14,712.00p 14,754.00p 2,711
14/04/2025 14,838.00p 14,838.00p 14,638.40p 14,640.00p 2,993
11/04/2025 14,516.00p 14,522.00p 14,371.00p 14,371.00p 189
10/04/2025 14,874.00p 15,432.00p 14,502.00p 14,502.00p 795
09/04/2025 14,380.00p 14,552.00p 14,058.00p 14,194.00p 306
08/04/2025 14,946.00p 15,222.00p 14,802.00p 14,804.00p 201
07/04/2025 14,770.00p 14,776.00p 14,362.00p 14,776.00p 46
04/04/2025 16,190.00p 16,376.00p 15,488.00p 15,532.00p 529
03/04/2025 17,064.00p 17,064.00p 16,491.00p 16,491.00p 2,206
02/04/2025 17,498.00p 17,498.00p 17,322.00p 17,354.00p 135
01/04/2025 17,428.00p 17,526.00p 17,412.00p 17,473.00p 116
31/03/2025 17,400.00p 17,492.00p 17,274.00p 17,492.00p 46
28/03/2025 17,400.00p 17,514.00p 17,384.00p 17,390.00p 1,157
27/03/2025 17,516.00p 17,654.00p 17,512.00p 17,654.00p 693
26/03/2025 17,296.00p 17,676.41p 17,484.00p 17,646.00p 51
25/03/2025 17,296.00p 17,460.00p 17,268.00p 17,287.00p 678
24/03/2025 17,286.00p 17,358.00p 17,102.00p 17,102.00p 8
21/03/2025 17,290.00p 17,328.00p 17,223.00p 17,223.00p 124
20/03/2025 17,312.00p 17,318.00p 17,152.00p 17,250.00p 1,250
19/03/2025 16,930.00p 17,204.00p 17,028.00p 17,204.00p 13,993
18/03/2025 16,930.00p 17,031.68p 16,910.00p 17,002.00p 1,021
17/03/2025 16,692.00p 16,846.00p 16,650.00p 16,846.00p 36
14/03/2025 16,438.00p 16,602.00p 16,394.00p 16,602.00p 1,206
13/03/2025 16,438.00p 16,411.00p 16,288.00p 16,411.00p 6
12/03/2025 16,438.00p 16,290.00p 16,222.00p 16,285.00p 23
11/03/2025 16,438.00p 16,493.63p 16,234.00p 16,234.00p 488
10/03/2025 16,140.00p 16,376.57p 16,312.00p 16,312.00p 38
07/03/2025 16,140.00p 16,246.00p 16,140.00p 16,246.00p 2
06/03/2025 16,084.00p 16,138.00p 16,084.00p 16,084.00p 152
05/03/2025 16,100.00p 16,274.00p 15,962.52p 15,993.00p 181
04/03/2025 16,100.00p 16,152.00p 15,972.00p 16,014.00p 232
03/03/2025 16,654.00p 16,702.00p 16,648.00p 16,648.00p 2
28/02/2025 16,654.00p 16,660.00p 16,530.00p 16,630.00p 312
27/02/2025 16,692.00p 16,692.00p 16,648.00p 16,654.00p 3
26/02/2025 16,816.00p 16,657.90p 16,634.00p 16,652.00p 50
25/02/2025 16,816.00p 16,816.00p 16,647.00p 16,647.00p 473
24/02/2025 17,008.00p 16,812.00p 16,735.00p 16,735.00p 47
21/02/2025 17,008.00p 17,042.00p 16,722.00p 16,762.00p 0
20/02/2025 17,008.00p 16,970.00p 16,918.97p 16,970.00p 53
19/02/2025 17,008.00p 17,008.00p 16,962.00p 16,971.00p 281
18/02/2025 16,982.00p 17,034.54p 16,932.00p 17,013.00p 50
17/02/2025 17,050.00p 17,066.00p 17,000.00p 17,000.00p 2,155
14/02/2025 16,876.00p 17,023.00p 17,016.39p 17,023.00p 23
13/02/2025 16,876.00p 16,948.00p 16,876.00p 16,911.00p 1,923
12/02/2025 17,062.00p 17,120.00p 16,958.85p 17,120.00p 151
11/02/2025 16,880.00p 17,105.00p 17,079.98p 17,105.00p 846
10/02/2025 16,880.00p 16,920.00p 16,878.83p 16,920.00p 990
07/02/2025 16,582.00p 16,646.00p 16,582.00p 16,634.00p 10,605
06/02/2025 16,574.00p 16,574.00p 16,556.00p 16,490.00p 24
05/02/2025 16,488.00p 16,490.00p 16,488.00p 16,490.00p 22
04/02/2025 16,190.00p 16,488.00p 16,156.38p 16,284.00p 75
03/02/2025 16,230.00p 16,386.00p 16,284.00p 16,284.00p 0
31/01/2025 16,230.00p 16,898.00p 16,268.00p 16,536.00p 0
30/01/2025 16,230.00p 16,465.00p 16,230.00p 16,465.00p 123
29/01/2025 16,166.00p 16,252.00p 16,166.00p 16,234.00p 202
28/01/2025 16,320.00p 16,334.00p 16,236.00p 16,236.00p 200
27/01/2025 16,630.00p 16,290.35p 16,245.00p 16,245.00p 84
24/01/2025 16,630.00p 16,630.00p 16,366.00p 16,366.00p 587
23/01/2025 16,708.00p 16,754.00p 16,638.00p 16,663.00p 5,249
22/01/2025 16,950.00p 16,956.00p 16,684.00p 16,684.00p 27
21/01/2025 16,896.00p 16,896.00p 16,732.00p 16,772.00p 47
20/01/2025 17,058.00p 17,062.00p 16,888.00p 16,888.00p 651
17/01/2025 17,024.00p 17,024.00p 16,995.00p 16,995.00p 43

Market data

Select a section