Market data

Select a section

Ssga Spdr ETFS Europe II Spdr MSCI World Energy Ucits ETF

(ENGW)
Sector: n/a
3,696.00p
-262.75p -6.64
Last updated: 16:48:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section