Market data

Select a section

Ssga Spdr ETFS Europe II Spdr Msci Europe Financials Ucits ETF

(FNCE)
Sector: n/a
8,221.00p
88.00p 1.08
Last updated: 16:38:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 7,879.00p 8,221.00p 8,199.38p 8,221.00p 126
16/01/2025 7,879.00p 8,145.41p 8,112.00p 8,084.00p 46
15/01/2025 7,879.00p 8,084.00p 8,031.48p 8,084.00p 124
14/01/2025 7,879.00p 7,962.00p 7,957.00p 7,957.00p 5
13/01/2025 7,879.00p 7,875.00p 7,841.68p 7,875.00p 90
10/01/2025 7,879.00p 7,927.01p 7,871.50p 7,871.50p 63
09/01/2025 7,879.00p 7,941.50p 7,930.00p 7,941.50p 1
08/01/2025 7,879.00p 7,879.00p 7,878.50p 7,878.50p 71
07/01/2025 7,807.00p 7,843.00p 7,807.00p 7,825.50p 792
06/01/2025 7,797.00p 7,827.00p 7,783.92p 7,827.00p 206
03/01/2025 7,797.00p 7,748.00p 7,718.00p 7,723.50p 10
02/01/2025 7,797.00p 7,714.00p 7,699.00p 7,713.00p 26
01/01/2025 7,797.00p 7,724.70p 7,710.50p 7,710.50p 140
31/12/2024 7,797.00p 7,724.70p 7,710.50p 7,710.50p 140
30/12/2024 7,797.00p 7,683.48p 7,655.00p 7,655.00p 225
27/12/2024 7,797.00p 7,668.45p 7,650.00p 7,650.00p 111
26/12/2024 7,797.00p 7,648.00p 7,574.00p 7,625.00p 0
25/12/2024 7,797.00p 7,648.00p 7,574.00p 7,625.00p 0
24/12/2024 7,797.00p 7,648.00p 7,574.00p 7,625.00p 0
23/12/2024 7,797.00p 7,597.02p 7,593.00p 7,593.00p 19
20/12/2024 7,797.00p 7,577.50p 7,558.30p 7,577.50p 77
19/12/2024 7,797.00p 7,617.30p 7,609.50p 7,609.50p 14
18/12/2024 7,797.00p 7,731.50p 7,673.50p 7,686.00p 0
17/12/2024 7,797.00p 7,701.98p 7,683.50p 7,683.50p 132
16/12/2024 7,797.00p 7,782.59p 7,766.50p 7,766.50p 23
13/12/2024 7,797.00p 7,803.50p 7,724.00p 7,796.00p 0
12/12/2024 7,797.00p 7,724.00p 7,716.00p 7,724.00p 72
11/12/2024 7,797.00p 7,718.00p 7,706.00p 7,718.00p 64
10/12/2024 7,797.00p 7,726.30p 7,699.50p 7,699.50p 183
09/12/2024 7,797.00p 7,778.55p 7,755.50p 7,755.50p 15
06/12/2024 7,797.00p 7,816.69p 7,769.00p 7,769.00p 150
05/12/2024 7,503.00p 7,808.00p 7,727.13p 7,808.00p 112
04/12/2024 7,503.00p 7,685.00p 7,674.50p 7,674.50p 167
03/12/2024 7,503.00p 7,655.50p 7,630.00p 7,655.50p 1,092
02/12/2024 7,503.00p 7,614.00p 7,503.00p 7,614.00p 379
29/11/2024 7,573.00p 7,553.00p 7,528.70p 7,553.00p 83
28/11/2024 7,573.00p 7,562.96p 7,549.61p 7,553.00p 668
27/11/2024 7,573.00p 7,520.00p 7,488.92p 7,520.00p 83
26/11/2024 7,573.00p 7,568.00p 7,547.00p 7,547.00p 9
25/11/2024 7,573.00p 7,624.50p 7,542.50p 7,603.00p 0
22/11/2024 7,573.00p 7,545.50p 7,520.59p 7,586.00p 38
21/11/2024 7,573.00p 7,586.00p 7,556.00p 7,586.00p 85
20/11/2024 7,495.00p 7,598.00p 7,496.50p 7,522.00p 0
19/11/2024 7,495.00p 7,547.50p 7,482.00p 7,547.50p 266
18/11/2024 7,495.00p 7,614.50p 7,581.06p 7,614.50p 112
15/11/2024 7,495.00p 7,644.00p 7,455.50p 7,497.50p 0
14/11/2024 7,495.00p 7,507.00p 7,462.74p 7,497.50p 827
13/11/2024 7,426.00p 7,449.85p 7,389.00p 7,418.00p 453
12/11/2024 7,536.00p 7,462.33p 7,416.50p 7,416.50p 108
11/11/2024 7,536.00p 7,542.00p 7,529.62p 7,530.50p 699
08/11/2024 7,581.00p 7,567.00p 7,425.00p 7,440.00p 0
07/11/2024 7,581.00p 7,558.00p 7,540.50p 7,540.50p 3
06/11/2024 7,581.00p 7,802.50p 7,467.50p 7,630.00p 0
05/11/2024 7,581.00p 7,630.00p 7,609.00p 7,630.00p 64
04/11/2024 7,581.00p 7,632.50p 7,562.50p 7,600.50p 0
01/11/2024 7,581.00p 7,581.00p 7,566.78p 7,568.00p 720
31/10/2024 7,499.00p 7,509.00p 7,475.89p 7,509.00p 126
30/10/2024 7,563.00p 7,528.11p 7,505.00p 7,505.00p 26
29/10/2024 7,563.00p 7,563.00p 7,537.00p 7,537.00p 435
28/10/2024 7,572.00p 7,572.00p 7,530.67p 7,572.00p 733
25/10/2024 7,545.00p 7,581.00p 7,497.50p 7,504.00p 0
24/10/2024 7,545.00p 7,653.50p 7,447.00p 7,537.00p 0
23/10/2024 7,545.00p 7,545.00p 7,537.00p 7,537.00p 137
22/10/2024 7,496.00p 7,579.50p 7,530.60p 7,579.50p 144
21/10/2024 7,496.00p 7,630.22p 7,593.50p 7,593.50p 201
18/10/2024 7,496.00p 7,656.50p 7,640.15p 7,656.50p 20
17/10/2024 7,496.00p 7,664.00p 7,633.50p 7,633.50p 29
16/10/2024 7,496.00p 7,615.00p 7,563.70p 7,615.00p 211
15/10/2024 7,496.00p 7,569.00p 7,557.00p 7,569.00p 1
14/10/2024 7,496.00p 7,568.39p 7,496.00p 7,496.00p 107
11/10/2024 7,427.00p 7,528.00p 7,496.00p 7,496.00p 102
10/10/2024 7,427.00p 7,496.00p 7,472.85p 7,496.00p 64
09/10/2024 7,427.00p 7,463.00p 7,433.00p 7,463.00p 1
08/10/2024 7,427.00p 7,452.63p 7,424.00p 7,424.00p 14
07/10/2024 7,427.00p 7,479.00p 7,425.00p 7,473.50p 190
04/10/2024 7,339.00p 7,435.00p 7,391.44p 7,435.00p 63
03/10/2024 7,339.00p 7,412.89p 7,376.00p 7,376.00p 14
02/10/2024 7,339.00p 7,372.00p 7,362.00p 7,372.00p 1
01/10/2024 7,339.00p 7,391.00p 7,339.00p 7,391.00p 28
30/09/2024 7,395.00p 7,601.00p 7,359.00p 7,454.00p 0
27/09/2024 7,395.00p 7,592.00p 7,495.00p 7,551.50p 0
26/09/2024 7,395.00p 7,630.00p 7,423.00p 7,537.50p 0
25/09/2024 7,395.00p 7,487.50p 7,387.00p 7,423.00p 0
24/09/2024 7,395.00p 7,461.55p 7,455.50p 7,455.50p 34
23/09/2024 7,395.00p 7,537.50p 7,315.00p 7,412.00p 0
20/09/2024 7,395.00p 7,511.11p 7,471.50p 7,471.50p 581
19/09/2024 7,395.00p 7,593.00p 7,418.00p 7,513.50p 0
18/09/2024 7,395.00p 7,451.04p 7,427.50p 7,427.50p 335
17/09/2024 7,395.00p 7,477.00p 7,459.50p 7,459.50p 5
16/09/2024 7,395.00p 7,395.64p 7,389.00p 7,389.00p 207
13/09/2024 7,246.00p 7,454.50p 7,342.50p 7,343.50p 0
12/09/2024 7,246.00p 7,348.00p 7,343.50p 7,282.00p 1
11/09/2024 7,246.00p 7,406.50p 7,183.00p 7,267.00p 0
10/09/2024 7,246.00p 7,313.00p 7,267.00p 7,267.00p 1
09/09/2024 7,246.00p 7,356.00p 7,204.50p 7,339.50p 0
06/09/2024 7,246.00p 7,294.34p 7,238.00p 7,238.00p 244
05/09/2024 7,246.00p 7,372.10p 7,350.00p 7,350.00p 182
04/09/2024 7,246.00p 7,407.50p 7,163.50p 7,300.00p 0
03/09/2024 7,246.00p 7,446.50p 7,235.00p 7,407.50p 0
02/09/2024 7,246.00p 7,438.50p 7,374.00p 7,392.00p 0
30/08/2024 7,246.00p 7,487.00p 7,321.50p 7,392.00p 0
29/08/2024 7,246.00p 7,401.00p 7,393.50p 7,393.50p 1
28/08/2024 7,246.00p 7,395.50p 7,355.59p 7,395.50p 54
27/08/2024 7,246.00p 7,464.50p 7,329.50p 7,358.50p 0
26/08/2024 7,246.00p 7,412.50p 7,195.50p 7,302.50p 0
23/08/2024 7,246.00p 7,412.50p 7,195.50p 7,302.50p 0
22/08/2024 7,246.00p 7,412.50p 7,195.50p 7,302.50p 0
21/08/2024 7,246.00p 7,315.10p 7,302.50p 7,302.50p 61
20/08/2024 7,246.00p 7,322.96p 7,271.75p 7,291.50p 30
19/08/2024 7,246.00p 7,410.00p 7,246.50p 7,331.50p 0
16/08/2024 7,246.00p 7,282.00p 7,221.00p 7,280.00p 0
15/08/2024 7,246.00p 7,262.38p 7,167.95p 7,239.50p 1,530
14/08/2024 7,015.00p 7,143.00p 7,122.00p 7,143.00p 30
13/08/2024 7,015.00p 7,141.50p 6,980.00p 7,061.00p 0
12/08/2024 7,015.00p 7,025.00p 7,015.00p 7,025.00p 142
09/08/2024 6,830.00p 7,022.30p 6,999.50p 6,999.50p 90
08/08/2024 6,830.00p 7,061.00p 6,892.50p 6,969.00p 0
07/08/2024 6,830.00p 7,071.00p 6,830.00p 6,998.00p 0
06/08/2024 7,314.00p 7,314.00p 6,775.50p 6,830.00p 0
05/08/2024 7,314.00p 7,112.50p 6,643.00p 6,829.00p 0
02/08/2024 7,314.00p 7,136.00p 6,871.50p 7,112.50p 0
01/08/2024 7,314.00p 7,217.77p 7,112.50p 7,112.50p 14
31/07/2024 7,314.00p 7,374.87p 7,314.00p 7,331.50p 28
30/07/2024 7,144.00p 7,404.50p 7,164.50p 7,331.00p 0
29/07/2024 7,144.00p 7,350.00p 7,187.00p 7,255.00p 0
26/07/2024 7,144.00p 7,333.50p 7,148.00p 7,220.00p 0
25/07/2024 7,144.00p 7,220.00p 7,132.60p 7,220.00p 305
24/07/2024 7,206.00p 7,330.50p 7,142.00p 7,242.00p 0
23/07/2024 7,206.00p 7,318.50p 7,170.50p 7,277.00p 0
22/07/2024 7,206.00p 7,304.00p 7,193.00p 7,288.50p 0
19/07/2024 7,206.00p 7,298.50p 7,171.50p 7,193.00p 0
18/07/2024 7,206.00p 7,371.50p 7,144.50p 7,239.00p 0

Market data

Select a section