Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI Europe Ucits ETF

(ERO)
Sector: n/a
28,447.50p
97.50p 0.34
Last updated: 17:07:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 28,080.00p 28,545.00p 28,447.50p 28,447.50p 0
15/05/2025 28,080.00p 28,350.00p 28,080.00p 28,350.00p 8
14/05/2025 28,260.00p 28,265.00p 28,125.00p 28,172.50p 1
13/05/2025 28,260.00p 28,295.00p 28,217.50p 28,217.50p 271
12/05/2025 27,990.00p 28,245.00p 28,153.04p 28,190.00p 35
09/05/2025 27,990.00p 28,130.00p 28,012.50p 28,012.50p 0
08/05/2025 27,990.00p 27,995.00p 27,835.00p 27,835.00p 5
07/05/2025 28,030.00p 28,005.00p 27,882.50p 27,882.50p 1
06/05/2025 28,030.00p 28,335.00p 27,937.89p 27,962.50p 35
05/05/2025 28,030.00p 28,092.50p 27,830.00p 28,092.50p 62
02/05/2025 28,030.00p 28,092.50p 27,830.00p 28,092.50p 62
01/05/2025 27,090.00p 27,895.00p 27,637.50p 27,637.50p 22
30/04/2025 27,090.00p 27,570.03p 27,445.00p 27,477.50p 72
29/04/2025 27,090.00p 27,405.00p 27,370.00p 27,405.00p 0
28/04/2025 27,090.00p 27,385.00p 27,275.00p 27,275.00p 0
25/04/2025 27,090.00p 27,390.00p 27,280.00p 27,280.00p 1
24/04/2025 27,090.00p 27,502.50p 26,560.00p 27,167.50p 0
23/04/2025 27,090.00p 27,160.00p 27,090.00p 27,102.50p 470
22/04/2025 26,480.00p 26,700.00p 26,474.55p 26,700.00p 616
21/04/2025 26,745.00p 26,765.00p 26,435.00p 26,552.50p 47
18/04/2025 26,745.00p 26,765.00p 26,435.00p 26,552.50p 47
17/04/2025 26,745.00p 26,765.00p 26,435.00p 26,552.50p 47
16/04/2025 26,600.00p 26,600.00p 26,470.00p 26,590.00p 33
15/04/2025 26,370.00p 26,555.00p 26,435.00p 26,555.00p 0
14/04/2025 26,370.00p 26,370.00p 26,230.86p 26,325.00p 67
11/04/2025 25,835.00p 26,155.00p 25,882.50p 25,882.50p 3
10/04/2025 25,835.00p 25,915.00p 25,797.50p 25,797.50p 6
09/04/2025 24,930.00p 25,150.00p 24,804.86p 24,910.00p 90
08/04/2025 25,225.00p 25,675.00p 25,125.00p 25,467.50p 73
07/04/2025 25,225.00p 25,225.00p 24,610.00p 24,827.50p 30
04/04/2025 26,885.00p 26,980.00p 25,815.00p 25,815.00p 53
03/04/2025 27,075.00p 27,120.00p 26,942.50p 26,942.50p 1
02/04/2025 27,620.00p 27,565.00p 27,315.00p 27,440.00p 1
01/04/2025 27,620.00p 27,630.00p 27,544.56p 27,567.50p 179
31/03/2025 27,760.00p 27,605.00p 27,292.50p 27,292.50p 1
28/03/2025 27,760.00p 27,815.00p 27,707.50p 27,707.50p 0
27/03/2025 27,760.00p 27,770.00p 27,670.00p 27,767.50p 184
26/03/2025 28,035.00p 28,125.00p 27,990.00p 27,990.00p 34
25/03/2025 27,840.00p 28,195.00p 28,112.50p 28,112.50p 0
24/03/2025 27,840.00p 28,120.00p 27,992.50p 27,992.50p 2
21/03/2025 27,840.00p 28,670.00p 27,917.50p 28,102.50p 0
20/03/2025 27,840.00p 28,940.00p 27,815.00p 28,177.50p 0
19/03/2025 27,840.00p 28,418.25p 28,370.00p 28,397.50p 43
18/03/2025 27,840.00p 28,503.83p 28,400.00p 28,400.00p 175
17/03/2025 27,840.00p 28,222.50p 28,215.00p 28,222.50p 0
14/03/2025 27,840.00p 28,042.50p 27,705.00p 28,042.50p 0
13/03/2025 27,840.00p 27,840.00p 27,670.00p 27,670.00p 2
12/03/2025 27,830.00p 27,830.00p 27,705.00p 27,705.00p 7
11/03/2025 28,315.00p 28,015.00p 27,592.50p 27,592.50p 0
10/03/2025 28,315.00p 28,900.00p 27,882.50p 27,947.50p 0
07/03/2025 28,315.00p 28,880.00p 27,772.50p 28,322.50p 0
06/03/2025 28,315.00p 28,500.00p 28,315.00p 28,485.00p 2
05/03/2025 28,055.00p 28,780.00p 27,662.50p 28,347.50p 0
04/03/2025 28,055.00p 28,055.00p 27,885.00p 27,885.00p 6
03/03/2025 28,145.00p 28,710.00p 27,822.50p 28,420.00p 0
28/02/2025 28,145.00p 28,112.50p 27,580.00p 28,085.00p 0
27/02/2025 28,145.00p 28,485.00p 27,790.00p 28,035.00p 0
26/02/2025 28,145.00p 28,287.50p 28,145.00p 28,287.50p 894
25/02/2025 27,955.00p 28,078.85p 28,075.00p 28,075.00p 17
24/02/2025 27,955.00p 28,150.00p 27,923.00p 27,980.00p 42
21/02/2025 27,890.00p 27,982.00p 27,955.00p 27,955.00p 17
20/02/2025 27,890.00p 27,950.25p 27,860.00p 27,860.00p 89
19/02/2025 27,890.00p 27,890.00p 27,842.50p 27,842.50p 19
18/02/2025 28,155.00p 28,210.00p 28,155.00p 28,187.50p 75
17/02/2025 28,155.00p 28,155.00p 28,132.50p 28,132.50p 5
14/02/2025 28,020.00p 28,422.50p 27,982.50p 28,007.50p 0
13/02/2025 28,020.00p 28,082.50p 27,970.00p 28,082.50p 213
12/02/2025 27,755.00p 27,830.00p 27,755.00p 27,830.00p 120
11/02/2025 27,565.00p 27,900.00p 27,490.00p 27,730.00p 0
10/02/2025 27,565.00p 27,515.00p 27,490.00p 27,490.00p 2
07/02/2025 27,565.00p 27,565.00p 27,490.00p 27,490.00p 36
06/02/2025 27,110.00p 27,930.00p 26,872.50p 27,245.00p 0
05/02/2025 27,110.00p 27,245.00p 27,110.00p 27,245.00p 36
04/02/2025 27,305.00p 27,145.00p 27,018.63p 26,982.50p 73
03/02/2025 27,305.00p 27,435.00p 26,772.50p 26,982.50p 0
31/01/2025 27,305.00p 28,035.00p 27,125.00p 27,435.00p 0
30/01/2025 27,305.00p 27,490.00p 27,280.00p 27,422.50p 40
29/01/2025 27,290.00p 27,290.00p 27,217.50p 27,217.50p 343
28/01/2025 27,190.00p 27,682.50p 26,605.00p 27,137.50p 0
27/01/2025 27,190.00p 27,435.00p 26,397.50p 27,132.50p 0
24/01/2025 27,190.00p 27,892.50p 26,800.00p 27,152.50p 0
23/01/2025 27,190.00p 27,217.50p 27,190.00p 27,217.50p 147
22/01/2025 26,920.00p 27,277.50p 26,570.00p 27,172.50p 0
21/01/2025 26,920.00p 27,492.50p 26,912.50p 27,062.50p 0
20/01/2025 26,920.00p 27,065.00p 26,920.00p 26,977.50p 396
17/01/2025 26,935.00p 26,965.00p 26,880.00p 26,925.00p 89
16/01/2025 26,630.00p 26,680.00p 26,550.00p 26,385.00p 49
15/01/2025 26,380.00p 26,385.00p 26,380.00p 26,385.00p 6
14/01/2025 25,880.00p 26,635.00p 25,585.00p 26,080.00p 0
13/01/2025 25,880.00p 25,992.50p 25,880.00p 25,992.50p 4
10/01/2025 26,250.00p 26,265.00p 26,077.50p 26,077.50p 72
09/01/2025 26,060.00p 26,297.50p 26,040.00p 26,262.50p 0
08/01/2025 26,060.00p 26,060.00p 26,040.00p 26,040.00p 36
07/01/2025 25,790.00p 25,920.00p 25,775.00p 25,920.00p 108
06/01/2025 25,885.00p 25,950.00p 25,885.00p 25,950.00p 34
03/01/2025 25,585.00p 25,597.50p 25,585.00p 25,597.50p 20
02/01/2025 25,545.00p 25,780.00p 25,545.00p 25,735.00p 326
01/01/2025 25,455.00p 25,565.00p 25,265.00p 25,527.50p 0
31/12/2024 25,455.00p 25,565.00p 25,265.00p 25,527.50p 0
30/12/2024 25,455.00p 25,922.50p 24,955.00p 25,352.50p 0
27/12/2024 25,455.00p 25,455.00p 25,412.50p 25,412.50p 2
26/12/2024 25,225.00p 25,437.50p 25,295.00p 25,407.50p 0
25/12/2024 25,225.00p 25,437.50p 25,295.00p 25,407.50p 0
24/12/2024 25,225.00p 25,437.50p 25,295.00p 25,407.50p 0
23/12/2024 25,225.00p 25,690.00p 25,140.00p 25,295.00p 0
20/12/2024 25,225.00p 25,225.00p 25,217.50p 25,217.50p 1
19/12/2024 25,915.00p 25,447.50p 24,890.00p 25,390.00p 0
18/12/2024 25,915.00p 25,850.00p 25,725.00p 25,725.00p 4
17/12/2024 25,915.00p 25,870.00p 25,647.50p 25,737.50p 0
16/12/2024 25,915.00p 25,915.00p 25,870.00p 25,870.00p 5
13/12/2024 25,960.00p 25,985.00p 25,955.00p 25,985.00p 56
12/12/2024 25,945.00p 25,945.00p 25,925.00p 25,907.50p 32
11/12/2024 25,895.00p 25,907.50p 25,895.00p 25,907.50p 51
10/12/2024 26,120.00p 26,137.50p 25,852.50p 25,892.50p 0
09/12/2024 26,120.00p 26,137.50p 26,110.00p 26,137.50p 88
06/12/2024 26,180.00p 26,180.00p 26,155.00p 26,155.00p 2
05/12/2024 25,845.00p 26,367.50p 25,732.50p 26,110.00p 0
04/12/2024 25,845.00p 26,505.00p 25,485.00p 26,002.50p 0
03/12/2024 25,845.00p 26,060.00p 25,857.50p 25,792.50p 0
02/12/2024 25,845.00p 25,845.00p 25,792.50p 25,792.50p 79
29/11/2024 25,530.00p 25,737.50p 25,522.50p 25,730.00p 0
28/11/2024 25,530.00p 25,697.50p 25,540.00p 25,595.00p 0
27/11/2024 25,530.00p 25,552.50p 25,530.00p 25,552.50p 2
26/11/2024 25,300.00p 25,747.50p 25,132.50p 25,637.50p 0
25/11/2024 25,300.00p 25,835.00p 25,630.00p 25,747.50p 0
22/11/2024 25,300.00p 26,005.00p 25,112.50p 25,405.00p 0
21/11/2024 25,300.00p 25,412.50p 25,132.50p 25,260.00p 0
20/11/2024 25,300.00p 25,300.00p 25,260.00p 25,260.00p 100
19/11/2024 25,415.00p 25,430.00p 25,360.00p 25,360.00p 8
18/11/2024 25,415.00p 25,470.00p 25,415.00p 25,470.00p 3,470

Market data

Select a section