Market data

Select a section

Ssga Spdr ETFS Europe II Spdr MSCI World Energy Ucits ETF

(ENGW)
Sector: n/a
4,061.00p
8.50p 0.21
Last updated: 16:52:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 4,060.00p 4,078.50p 4,051.00p 4,061.00p 7,864
07/11/2024 4,092.50p 4,098.65p 4,052.00p 4,052.50p 1,379
06/11/2024 4,056.00p 4,089.40p 4,018.50p 4,069.75p 4,579
05/11/2024 3,964.50p 3,970.50p 3,951.18p 3,970.50p 4,950
04/11/2024 3,929.50p 3,957.50p 3,927.50p 3,957.50p 349
01/11/2024 3,967.00p 3,977.50p 3,928.00p 3,928.00p 1,728
31/10/2024 3,878.00p 3,945.50p 3,878.00p 3,934.25p 766
30/10/2024 3,897.00p 3,915.00p 3,882.53p 3,887.00p 3,834
29/10/2024 3,921.50p 3,942.52p 3,887.00p 3,887.00p 946
28/10/2024 3,921.50p 3,935.40p 3,885.50p 3,934.75p 9,770
25/10/2024 3,964.00p 3,990.50p 3,964.00p 3,990.50p 10,458
24/10/2024 4,007.00p 4,007.00p 3,928.75p 3,973.00p 1,554
23/10/2024 3,981.50p 4,005.50p 3,960.00p 3,973.00p 1,575
22/10/2024 3,970.00p 4,003.19p 3,970.00p 4,002.50p 4,210
21/10/2024 4,011.00p 4,016.50p 3,987.50p 3,987.50p 5,426
18/10/2024 3,998.00p 3,998.50p 3,957.75p 3,957.75p 2,299
17/10/2024 3,992.50p 4,014.50p 3,975.18p 3,987.00p 14,599
16/10/2024 3,971.50p 3,991.50p 3,959.56p 3,982.00p 3,148
15/10/2024 3,942.00p 3,994.50p 3,931.50p 3,956.50p 12,308
14/10/2024 4,070.00p 4,077.11p 4,059.11p 4,072.50p 5,051
11/10/2024 4,041.00p 4,077.00p 4,041.00p 4,075.00p 8,561
10/10/2024 4,041.00p 4,069.73p 4,035.00p 4,058.75p 957
09/10/2024 4,006.00p 4,024.50p 3,992.64p 4,016.00p 583
08/10/2024 4,077.50p 4,097.00p 3,999.50p 4,003.50p 2,257
07/10/2024 4,085.00p 4,128.43p 4,078.76p 4,067.75p 2,887
04/10/2024 4,047.00p 4,083.26p 4,038.63p 4,067.75p 3,247
03/10/2024 3,983.00p 4,008.00p 3,963.00p 4,008.00p 2,696
02/10/2024 3,906.50p 3,962.78p 3,906.50p 3,915.50p 5,349
01/10/2024 3,776.00p 3,879.75p 3,768.40p 3,879.75p 5,211
30/09/2024 3,759.50p 3,779.50p 3,740.00p 3,762.50p 11,465
27/09/2024 3,720.50p 3,748.00p 3,703.81p 3,748.00p 1,596
26/09/2024 3,750.00p 3,750.00p 3,694.50p 3,704.75p 5,705
25/09/2024 3,843.50p 3,852.50p 3,810.43p 3,817.25p 541
24/09/2024 3,876.50p 3,891.50p 3,856.75p 3,856.75p 4,171
23/09/2024 3,821.50p 3,867.86p 3,816.00p 3,838.00p 958
20/09/2024 3,832.00p 3,851.15p 3,808.78p 3,812.00p 462
19/09/2024 3,828.50p 3,868.50p 3,828.50p 3,864.75p 5,396
18/09/2024 3,817.00p 3,817.00p 3,797.63p 3,815.00p 2,584
17/09/2024 3,782.00p 3,818.75p 3,774.02p 3,818.75p 686
16/09/2024 3,756.00p 3,773.36p 3,751.51p 3,751.75p 516
13/09/2024 3,779.50p 3,779.50p 3,751.80p 3,757.75p 2,009
12/09/2024 3,722.50p 3,773.00p 3,716.15p 3,705.50p 1,441
11/09/2024 3,722.50p 3,750.50p 3,688.86p 3,751.75p 4,048
10/09/2024 3,761.50p 3,803.15p 3,751.75p 3,751.75p 2,686
09/09/2024 3,794.50p 3,816.00p 3,786.64p 3,816.00p 181
06/09/2024 3,800.00p 3,818.90p 3,769.11p 3,774.50p 941
05/09/2024 3,849.50p 3,856.00p 3,835.00p 3,835.00p 2,304
04/09/2024 3,872.00p 3,898.89p 3,865.62p 3,867.50p 3,022
03/09/2024 3,970.50p 3,977.50p 3,880.83p 3,895.50p 3,459
02/09/2024 3,981.00p 3,988.50p 3,957.50p 3,956.75p 927
30/08/2024 3,961.50p 3,988.00p 3,940.15p 3,956.75p 1,459
29/08/2024 3,916.00p 3,972.50p 3,916.00p 3,972.50p 4,537
28/08/2024 3,954.00p 3,954.00p 3,918.99p 3,938.75p 1,375
27/08/2024 3,990.00p 4,017.50p 3,967.25p 3,967.25p 286
26/08/2024 3,917.50p 3,926.39p 3,911.65p 3,919.00p 2,079
23/08/2024 3,917.50p 3,926.39p 3,911.65p 3,919.00p 2,079
22/08/2024 3,917.50p 3,926.39p 3,911.65p 3,919.00p 2,079
21/08/2024 3,945.50p 3,953.00p 3,931.94p 3,951.50p 5,810
20/08/2024 4,013.50p 4,026.00p 3,946.75p 3,946.75p 2,119
19/08/2024 4,036.00p 4,046.00p 4,020.75p 4,036.00p 1,187
16/08/2024 4,069.50p 4,069.50p 4,017.87p 4,036.00p 128
15/08/2024 4,032.00p 4,064.75p 4,018.71p 4,064.75p 503
14/08/2024 4,028.00p 4,028.50p 3,995.86p 4,001.50p 863
13/08/2024 3,995.00p 4,055.00p 3,981.36p 3,987.50p 1,186
12/08/2024 3,995.00p 4,029.50p 3,989.50p 4,027.00p 966
09/08/2024 4,023.50p 4,023.50p 3,983.35p 4,000.00p 3,364
08/08/2024 3,950.00p 3,994.50p 3,940.21p 3,991.50p 2,117
07/08/2024 3,962.50p 4,003.46p 3,933.39p 3,989.50p 2,573
06/08/2024 3,888.00p 3,937.81p 3,888.00p 3,908.25p 2,095
05/08/2024 4,055.00p 3,942.00p 3,771.50p 3,846.50p 6,851
02/08/2024 4,055.00p 4,059.15p 3,925.31p 3,931.50p 4,722
01/08/2024 4,134.50p 4,139.38p 4,057.00p 4,057.00p 2,482
31/07/2024 4,099.00p 4,127.00p 4,097.50p 4,120.50p 820
30/07/2024 4,049.00p 4,058.12p 4,025.22p 4,049.00p 3,050
29/07/2024 4,069.50p 4,083.50p 4,011.00p 4,011.00p 2,446
26/07/2024 4,043.50p 4,062.86p 4,027.60p 4,011.00p 432
25/07/2024 3,966.00p 4,013.00p 3,948.50p 4,011.00p 7,216
24/07/2024 3,984.00p 3,998.72p 3,970.12p 3,998.00p 2,986
23/07/2024 4,044.00p 4,049.67p 3,977.75p 3,977.75p 2,348
22/07/2024 4,046.00p 4,055.00p 4,023.18p 4,047.50p 3,307
19/07/2024 4,096.50p 4,098.82p 4,067.78p 4,068.00p 1,440
18/07/2024 4,091.00p 4,115.64p 4,078.20p 4,113.50p 3,723
17/07/2024 4,033.50p 4,083.35p 4,025.93p 4,063.00p 1,736
16/07/2024 4,036.00p 4,053.50p 4,018.50p 4,042.00p 6,344
15/07/2024 4,022.00p 4,050.12p 3,999.00p 4,041.75p 2,491
12/07/2024 4,035.00p 4,035.00p 3,982.90p 4,001.00p 3,042
11/07/2024 4,014.00p 4,014.00p 3,963.49p 4,003.00p 4,015
10/07/2024 3,978.50p 3,995.50p 3,970.97p 3,995.50p 1,711
09/07/2024 4,021.50p 4,021.50p 3,986.25p 4,002.50p 688
08/07/2024 4,037.50p 4,043.70p 4,013.50p 4,013.50p 2,398
05/07/2024 4,108.50p 4,141.98p 4,060.00p 4,060.00p 3,007
04/07/2024 4,124.50p 4,142.50p 4,109.00p 4,137.00p 4,649
03/07/2024 4,121.50p 4,125.00p 4,104.00p 4,104.00p 5,922
02/07/2024 4,131.50p 4,147.37p 4,102.00p 4,119.75p 1,075
01/07/2024 4,122.00p 4,136.12p 4,096.00p 4,111.75p 6,546
28/06/2024 4,121.50p 4,127.03p 4,096.00p 4,111.75p 4,374
27/06/2024 4,071.50p 4,088.00p 4,067.34p 4,078.75p 1,912
26/06/2024 4,107.00p 4,108.00p 4,065.00p 4,065.00p 1,217
25/06/2024 4,100.50p 4,102.38p 4,064.13p 4,081.50p 1,813
24/06/2024 4,022.00p 4,065.00p 4,009.16p 4,065.00p 5,012
21/06/2024 4,025.50p 4,035.40p 4,013.14p 4,028.50p 2,887
20/06/2024 3,945.50p 4,019.00p 3,961.70p 4,019.00p 1,814
19/06/2024 3,945.50p 3,963.50p 3,931.58p 3,954.25p 5,001
18/06/2024 3,945.50p 3,981.10p 3,929.50p 3,972.25p 2,005
17/06/2024 3,939.50p 3,944.42p 3,917.18p 3,930.00p 6,507
14/06/2024 3,932.50p 3,953.00p 3,922.50p 3,929.00p 6,221
13/06/2024 3,976.00p 3,980.58p 3,934.64p 3,940.25p 4,918
12/06/2024 4,032.00p 4,036.86p 3,968.00p 3,968.00p 4,376
11/06/2024 4,028.00p 4,041.62p 3,997.90p 4,014.25p 1,079
10/06/2024 4,036.00p 4,046.25p 3,998.03p 4,046.25p 3,594
07/06/2024 4,005.00p 4,042.12p 3,999.85p 4,021.50p 3,413
06/06/2024 3,996.00p 4,005.75p 3,987.00p 4,005.75p 3,539
05/06/2024 3,985.00p 4,001.00p 3,985.00p 3,987.00p 3,469
04/06/2024 4,019.00p 4,019.00p 3,954.50p 3,982.00p 3,002
03/06/2024 4,154.00p 4,169.47p 4,062.00p 4,066.00p 3,512
31/05/2024 4,088.00p 4,109.00p 4,080.00p 4,109.00p 1,259
30/05/2024 4,077.00p 4,084.74p 4,056.50p 4,072.50p 3,015
29/05/2024 4,077.00p 4,123.50p 4,067.75p 4,067.75p 2,968
28/05/2024 4,089.00p 4,105.50p 4,080.64p 4,105.50p 1,353
27/05/2024 4,079.00p 4,100.70p 4,071.34p 4,084.25p 1,908
24/05/2024 4,079.00p 4,100.70p 4,071.34p 4,084.25p 1,908
23/05/2024 4,122.00p 4,125.00p 4,098.00p 4,098.00p 2,352
22/05/2024 4,156.00p 4,176.91p 4,099.00p 4,106.00p 2,593
21/05/2024 4,181.50p 4,203.00p 4,119.61p 4,199.25p 5,313
20/05/2024 4,221.00p 4,243.41p 4,195.50p 4,203.75p 9,935
17/05/2024 4,193.50p 4,193.50p 4,169.24p 4,180.50p 4,186
16/05/2024 4,159.00p 4,216.50p 4,157.50p 4,180.50p 3,134
15/05/2024 4,235.50p 4,232.50p 4,141.12p 4,180.50p 2,725
14/05/2024 4,235.50p 4,243.00p 4,202.13p 4,207.50p 7,421
13/05/2024 4,258.00p 4,255.00p 4,222.75p 4,222.75p 2,867
10/05/2024 4,258.00p 4,290.50p 4,258.00p 4,262.50p 3,541

Market data

Select a section