Market data

Select a section

Ssga Spdr ETFS Europe II Spdr MSCI World Energy Ucits ETF

(ENGW)
Sector: n/a
3,838.75p
-17.25p -0.45
Last updated: 16:59:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/07/2025 3,835.50p 3,846.50p 3,810.42p 3,838.75p 246
03/07/2025 3,849.50p 3,875.00p 3,849.00p 3,856.00p 1,840
02/07/2025 3,847.50p 3,879.50p 3,614.74p 3,828.50p 1,325
01/07/2025 3,770.50p 3,770.50p 3,732.00p 3,764.50p 13,068
30/06/2025 3,786.00p 3,795.00p 3,763.50p 3,776.75p 3,205
27/06/2025 3,783.00p 3,805.00p 3,783.00p 3,784.25p 527
26/06/2025 3,758.00p 3,780.00p 3,733.71p 3,771.50p 7,121
25/06/2025 3,779.00p 3,796.50p 3,761.00p 3,768.00p 316
24/06/2025 3,784.00p 3,824.00p 3,772.50p 3,795.75p 12,718
23/06/2025 4,004.50p 4,017.00p 3,944.50p 3,944.75p 1,691
20/06/2025 3,938.50p 3,954.55p 3,928.00p 3,947.50p 4,781
19/06/2025 3,964.00p 3,975.75p 3,949.00p 3,975.75p 834
18/06/2025 3,963.00p 3,978.97p 3,928.00p 3,928.00p 5,973
17/06/2025 3,896.50p 3,950.75p 3,894.00p 3,950.75p 7,215
16/06/2025 3,896.50p 3,955.00p 3,874.44p 3,877.00p 12,574
13/06/2025 3,940.50p 3,961.65p 3,883.75p 3,883.75p 3,347
12/06/2025 3,791.50p 3,829.90p 3,798.00p 3,827.75p 1,249
11/06/2025 3,791.50p 3,804.50p 3,750.52p 3,780.50p 3,649
10/06/2025 3,779.50p 3,791.75p 3,724.50p 3,791.75p 2,813
09/06/2025 3,702.00p 3,719.00p 3,692.82p 3,709.75p 1,993
06/06/2025 3,665.00p 3,705.00p 3,665.00p 3,704.00p 176
05/06/2025 3,654.00p 3,677.00p 3,650.00p 3,656.50p 2,344
04/06/2025 3,706.00p 3,726.93p 3,664.13p 3,669.00p 4,814
03/06/2025 3,685.50p 3,723.25p 3,660.00p 3,723.25p 2,835
02/06/2025 3,654.00p 3,690.00p 3,635.50p 3,655.50p 8,036
30/05/2025 3,656.50p 3,667.00p 3,626.50p 3,638.25p 2,086
29/05/2025 3,672.50p 3,694.50p 3,621.00p 3,640.25p 469
28/05/2025 3,659.50p 3,683.50p 3,649.75p 3,649.75p 3,001
27/05/2025 3,663.50p 3,671.47p 3,647.50p 3,656.00p 1,936
26/05/2025 3,634.50p 3,649.00p 3,590.00p 3,616.50p 7,183
23/05/2025 3,634.50p 3,649.00p 3,590.00p 3,616.50p 7,183
22/05/2025 3,649.00p 3,658.50p 3,604.40p 3,616.75p 9,488
21/05/2025 3,718.00p 3,720.10p 3,668.71p 3,678.50p 4,120
20/05/2025 3,738.00p 3,749.75p 3,724.50p 3,734.00p 6,869
19/05/2025 3,748.00p 3,767.00p 3,729.35p 3,734.50p 3,108
16/05/2025 3,791.00p 3,807.93p 3,780.00p 3,780.00p 1,051
15/05/2025 3,770.00p 3,770.00p 3,730.00p 3,765.25p 4,237
14/05/2025 3,789.50p 3,809.00p 3,775.97p 3,794.00p 1,620
13/05/2025 3,754.50p 3,815.00p 3,754.50p 3,815.00p 4,030
12/05/2025 3,832.00p 3,832.00p 3,750.50p 3,773.50p 1,876
09/05/2025 3,693.00p 3,712.50p 3,662.99p 3,686.25p 4,610
08/05/2025 3,628.50p 3,673.50p 3,628.50p 3,673.50p 594
07/05/2025 3,617.50p 3,637.00p 3,599.00p 3,609.25p 1,585
06/05/2025 3,639.00p 3,653.00p 3,595.00p 3,624.25p 6,584
05/05/2025 3,666.50p 3,674.00p 3,609.50p 3,641.50p 3,519
02/05/2025 3,666.50p 3,674.00p 3,609.50p 3,641.50p 3,519
01/05/2025 3,600.50p 3,661.00p 3,568.00p 3,661.00p 5,641
30/04/2025 3,629.00p 3,660.50p 3,602.00p 3,616.50p 376
29/04/2025 3,665.50p 3,683.00p 3,638.05p 3,666.50p 831
28/04/2025 3,696.00p 3,698.00p 3,659.50p 3,672.50p 4,155
25/04/2025 3,692.50p 3,711.50p 3,644.50p 3,687.50p 475
24/04/2025 3,647.00p 3,675.00p 3,627.50p 3,675.00p 1,665
23/04/2025 3,695.00p 3,731.91p 3,616.75p 3,616.75p 7,750
22/04/2025 3,599.50p 3,621.00p 3,577.50p 3,621.00p 1,805
21/04/2025 3,595.00p 3,672.93p 3,595.00p 3,671.50p 2,381
18/04/2025 3,595.00p 3,672.93p 3,595.00p 3,671.50p 2,381
17/04/2025 3,595.00p 3,672.93p 3,595.00p 3,671.50p 2,381
16/04/2025 3,526.00p 3,620.75p 3,511.44p 3,620.75p 7,323
15/04/2025 3,589.50p 3,601.00p 3,533.33p 3,564.50p 16,892
14/04/2025 3,554.50p 3,606.00p 3,539.68p 3,544.25p 2,164
11/04/2025 3,491.00p 3,536.00p 3,451.00p 3,460.75p 5,675
10/04/2025 3,669.00p 3,752.50p 3,510.00p 3,510.00p 2,094
09/04/2025 3,503.00p 3,516.50p 3,392.48p 3,472.50p 7,912
08/04/2025 3,668.00p 3,699.57p 3,603.75p 3,603.75p 1,193
07/04/2025 3,517.50p 3,659.00p 3,410.00p 3,565.00p 11,501
04/04/2025 3,900.00p 3,903.50p 3,637.50p 3,696.00p 8,833
03/04/2025 4,079.00p 4,079.00p 3,941.50p 3,958.75p 2,194
02/04/2025 4,196.50p 4,216.84p 4,170.26p 4,195.00p 7,805
01/04/2025 4,168.50p 4,214.00p 4,168.50p 4,199.75p 3,359
31/03/2025 4,131.00p 4,217.61p 4,119.50p 4,206.25p 7,005
28/03/2025 4,151.50p 4,188.00p 4,144.00p 4,144.00p 1,282
27/03/2025 4,207.50p 4,226.50p 4,188.00p 4,198.25p 5,460
26/03/2025 4,253.00p 4,257.50p 4,202.00p 4,237.00p 1,257
25/03/2025 4,136.50p 4,202.00p 4,168.06p 4,173.75p 2,807
24/03/2025 4,136.50p 4,183.00p 4,120.00p 4,170.50p 3,893
21/03/2025 4,137.50p 4,154.00p 4,126.25p 4,126.25p 795
20/03/2025 4,120.50p 4,144.50p 4,104.00p 4,125.00p 1,659
19/03/2025 4,074.50p 4,106.85p 4,039.50p 4,106.75p 511
18/03/2025 4,072.50p 4,072.50p 4,048.25p 4,048.25p 747
17/03/2025 4,001.50p 4,048.25p 3,989.50p 4,048.25p 1,793
14/03/2025 3,912.50p 3,999.00p 3,898.00p 3,983.00p 1,407
13/03/2025 3,923.50p 3,944.66p 3,911.50p 3,915.75p 6,053
12/03/2025 3,913.50p 3,917.00p 3,900.00p 3,915.75p 840
11/03/2025 3,954.00p 3,964.00p 3,893.50p 3,897.25p 4,893
10/03/2025 3,898.00p 3,963.89p 3,885.50p 3,926.00p 5,473
07/03/2025 3,869.00p 3,874.50p 3,604.18p 3,874.50p 1,466
06/03/2025 3,829.00p 3,853.25p 3,821.00p 3,853.25p 3,275
05/03/2025 3,901.00p 3,920.50p 3,794.00p 3,800.50p 6,449
04/03/2025 3,937.50p 3,959.00p 3,862.50p 3,901.00p 8,483
03/03/2025 4,107.00p 4,127.50p 4,063.50p 4,063.50p 2,394
28/02/2025 4,058.50p 4,075.92p 4,056.97p 4,072.00p 764
27/02/2025 4,065.00p 4,088.50p 4,050.50p 4,079.50p 1,925
26/02/2025 4,069.00p 4,069.50p 4,035.50p 4,044.00p 10,099
25/02/2025 4,125.50p 4,130.30p 4,037.50p 4,039.50p 2,996
24/02/2025 4,135.50p 4,136.00p 4,103.62p 4,112.50p 461
21/02/2025 4,180.00p 4,180.00p 4,144.24p 4,150.25p 6,336
20/02/2025 4,157.00p 4,173.00p 4,150.15p 4,158.25p 1,645
19/02/2025 4,139.50p 4,186.86p 4,139.50p 4,183.25p 738
18/02/2025 4,131.00p 4,136.51p 4,115.50p 4,131.25p 496
17/02/2025 4,135.50p 4,135.50p 4,115.12p 4,120.75p 1,568
14/02/2025 4,126.50p 4,139.50p 4,119.58p 4,134.00p 968
13/02/2025 4,101.00p 4,124.00p 4,082.37p 4,116.00p 1,576
12/02/2025 4,224.50p 4,224.50p 4,194.25p 4,194.25p 1,383
11/02/2025 4,222.00p 4,225.00p 4,195.64p 4,224.50p 2,270
10/02/2025 4,140.50p 4,186.25p 4,138.00p 4,186.25p 771
07/02/2025 4,108.50p 4,129.50p 4,107.21p 4,117.50p 645
06/02/2025 4,180.00p 4,196.50p 4,116.25p 4,132.00p 5,435
05/02/2025 4,102.00p 4,132.00p 4,102.00p 4,132.00p 256
04/02/2025 4,051.00p 4,122.56p 4,045.00p 4,066.25p 863
03/02/2025 4,074.50p 4,079.50p 4,035.00p 4,066.25p 1,133
31/01/2025 4,158.00p 4,158.97p 4,082.58p 4,111.50p 2,277
30/01/2025 4,139.50p 4,140.00p 4,114.82p 4,140.00p 2,377
29/01/2025 4,065.50p 4,116.25p 4,065.50p 4,116.25p 4,890
28/01/2025 4,133.00p 4,151.50p 4,098.50p 4,098.50p 9,000
27/01/2025 4,210.50p 4,210.50p 4,109.11p 4,110.25p 1,020
24/01/2025 4,235.00p 4,235.00p 4,172.66p 4,173.00p 7,469
23/01/2025 4,266.50p 4,277.50p 4,234.75p 4,234.75p 4,545
22/01/2025 4,279.00p 4,311.50p 4,255.97p 4,285.00p 3,871
21/01/2025 4,340.00p 4,352.37p 4,294.26p 4,312.50p 5,094
20/01/2025 4,375.00p 4,375.00p 4,328.52p 4,343.25p 7,563
17/01/2025 4,355.00p 4,365.50p 4,336.00p 4,362.50p 5,437
16/01/2025 4,298.50p 4,327.50p 4,292.50p 4,293.00p 2,436
15/01/2025 4,263.50p 4,293.00p 4,251.46p 4,293.00p 4,325
14/01/2025 4,208.00p 4,253.50p 4,208.00p 4,229.50p 10,648
13/01/2025 4,217.00p 4,258.05p 4,193.23p 4,256.00p 16,575
10/01/2025 4,199.00p 4,207.67p 4,145.09p 4,154.25p 798
09/01/2025 4,079.00p 4,138.00p 4,120.12p 4,125.00p 2,842
08/01/2025 4,079.00p 4,103.62p 4,075.03p 4,092.00p 4,428
07/01/2025 4,021.50p 4,079.50p 4,019.56p 4,075.00p 6,716
06/01/2025 4,071.00p 4,071.00p 4,027.54p 4,058.00p 555

Market data

Select a section