Market data

Select a section

Ssga Spdr ETFS Europe II Spdr MSCI World Energy Ucits ETF

(ENGW)
Sector: n/a
4,362.50p
65.25p 1.52
Last updated: 17:00:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/01/2025 4,037.50p 4,047.50p 4,020.85p 4,047.50p 2,258
02/01/2025 3,929.00p 4,033.00p 3,929.00p 4,033.00p 524
01/01/2025 3,883.50p 3,905.50p 3,880.43p 3,895.00p 981
31/12/2024 3,883.50p 3,905.50p 3,880.43p 3,895.00p 981
30/12/2024 3,883.50p 3,888.00p 3,855.79p 3,885.00p 2,978
27/12/2024 3,865.00p 3,878.99p 3,858.73p 3,871.00p 1,504
26/12/2024 3,824.50p 3,879.50p 3,824.50p 3,852.75p 424
25/12/2024 3,824.50p 3,879.50p 3,824.50p 3,852.75p 424
24/12/2024 3,824.50p 3,879.50p 3,824.50p 3,852.75p 424
23/12/2024 3,821.50p 3,835.39p 3,803.10p 3,823.75p 4,621
20/12/2024 3,811.50p 3,831.00p 3,778.00p 3,813.50p 5,067
19/12/2024 3,804.00p 3,835.50p 3,793.87p 3,805.25p 10,648
18/12/2024 3,858.50p 3,882.89p 3,841.22p 3,865.00p 40,463
17/12/2024 3,889.00p 3,892.00p 3,839.50p 3,839.75p 1,282
16/12/2024 4,000.00p 4,004.00p 3,919.50p 3,919.50p 1,201
13/12/2024 4,036.50p 4,036.50p 3,992.19p 3,999.00p 456
12/12/2024 4,000.00p 4,011.50p 3,995.50p 3,997.75p 934
11/12/2024 4,022.50p 4,027.10p 3,992.50p 3,999.00p 4,287
10/12/2024 4,036.00p 4,045.50p 4,018.00p 4,045.50p 3,425
09/12/2024 4,051.50p 4,064.50p 4,012.34p 4,060.50p 5,733
06/12/2024 4,079.50p 4,096.93p 4,036.00p 4,037.75p 253
05/12/2024 4,098.50p 4,101.94p 4,073.02p 4,090.50p 444
04/12/2024 4,188.50p 4,188.50p 4,103.00p 4,103.00p 3,378
03/12/2024 4,173.00p 4,204.00p 4,173.00p 4,184.50p 1,362
02/12/2024 4,203.00p 4,203.13p 4,150.25p 4,150.25p 54,595
29/11/2024 4,185.50p 4,205.00p 4,184.63p 4,193.00p 9,429
28/11/2024 4,198.00p 4,200.31p 4,174.85p 4,191.00p 16,230
27/11/2024 4,201.50p 4,213.80p 4,196.09p 4,206.25p 4,750
26/11/2024 4,230.50p 4,243.50p 4,210.50p 4,225.25p 4,711
25/11/2024 4,326.50p 4,344.24p 4,264.00p 4,266.00p 2,854
22/11/2024 4,338.50p 4,351.94p 4,307.94p 4,313.75p 1,388
21/11/2024 4,256.50p 4,318.50p 4,241.80p 4,313.75p 3,280
20/11/2024 4,185.50p 4,231.17p 4,185.50p 4,215.00p 6,350
19/11/2024 4,211.00p 4,228.00p 4,206.79p 4,208.50p 896
18/11/2024 4,223.50p 4,231.50p 4,170.68p 4,227.25p 3,653
15/11/2024 4,171.00p 4,218.03p 4,165.20p 4,170.00p 1,194
14/11/2024 4,170.00p 4,194.00p 4,161.26p 4,170.00p 852
13/11/2024 4,128.50p 4,129.00p 4,088.11p 4,118.25p 989
12/11/2024 4,118.50p 4,130.06p 4,099.44p 4,109.25p 1,101
11/11/2024 4,118.50p 4,118.50p 4,075.00p 4,091.50p 4,393
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

Market data

Select a section