Market data

Select a section

Ssga Spdr ETFS Europe II Spdr Msci Europe Financials Ucits ETF

(FNCE)
Sector: n/a
7,559.00p
13.50p 0.18
Last updated: 12:18:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 7,206.00p 7,237.00p 7,160.50p 7,225.50p 0
16/07/2024 7,206.00p 7,266.50p 7,073.00p 7,208.50p 0
15/07/2024 7,206.00p 7,224.50p 7,206.00p 7,224.50p 1
12/07/2024 7,251.00p 7,335.00p 7,110.50p 7,256.50p 0
11/07/2024 7,251.00p 7,349.00p 7,116.00p 7,226.00p 0
10/07/2024 7,251.00p 7,206.00p 7,139.50p 7,194.50p 0
09/07/2024 7,251.00p 7,225.00p 7,117.00p 7,149.50p 0
08/07/2024 7,251.00p 7,265.00p 7,168.50p 7,216.00p 0
05/07/2024 7,251.00p 7,251.00p 7,201.50p 7,201.50p 71
04/07/2024 7,117.00p 7,259.50p 7,256.23p 7,259.50p 1
03/07/2024 7,117.00p 7,282.50p 7,120.50p 7,186.50p 0
02/07/2024 7,117.00p 7,206.50p 7,021.00p 7,144.00p 0
01/07/2024 7,117.00p 7,329.00p 7,108.00p 7,204.00p 0
28/06/2024 7,117.00p 7,117.00p 7,102.00p 7,108.00p 143
27/06/2024 7,124.00p 7,126.70p 7,121.00p 7,121.00p 22
26/06/2024 7,124.00p 7,223.00p 7,031.00p 7,121.00p 0
25/06/2024 7,124.00p 7,260.50p 7,109.50p 7,149.50p 0
24/06/2024 7,124.00p 7,228.00p 7,117.50p 7,218.50p 0
21/06/2024 7,124.00p 7,117.50p 7,104.01p 7,117.50p 39
20/06/2024 7,124.00p 7,234.50p 7,056.00p 7,192.50p 0
19/06/2024 7,124.00p 7,216.50p 7,028.00p 7,112.00p 0
18/06/2024 7,124.00p 7,124.00p 7,099.33p 7,121.50p 844
17/06/2024 6,912.00p 7,070.98p 7,062.00p 7,062.00p 19
14/06/2024 6,912.00p 6,992.50p 6,912.00p 6,992.50p 24
13/06/2024 7,299.00p 7,181.68p 7,054.00p 7,054.00p 864
12/06/2024 7,299.00p 7,305.50p 7,087.50p 7,220.50p 0
11/06/2024 7,299.00p 7,401.00p 7,086.50p 7,113.50p 0
10/06/2024 7,299.00p 7,352.00p 7,167.00p 7,247.50p 0
07/06/2024 7,299.00p 7,439.00p 7,234.00p 7,352.00p 0
06/06/2024 7,299.00p 7,365.00p 7,337.42p 7,365.00p 20
05/06/2024 7,299.00p 7,342.50p 7,261.00p 7,303.00p 0
04/06/2024 7,299.00p 7,276.00p 7,265.00p 7,276.00p 1
03/06/2024 7,299.00p 7,414.34p 7,390.10p 7,391.50p 444
31/05/2024 7,299.00p 7,392.50p 7,308.50p 7,371.00p 0
30/05/2024 7,299.00p 7,336.50p 7,292.20p 7,336.50p 73
29/05/2024 7,369.00p 7,332.50p 7,233.00p 7,264.00p 0
28/05/2024 7,369.00p 7,363.85p 7,332.50p 7,332.50p 278
27/05/2024 7,369.00p 7,336.00p 7,289.73p 7,336.00p 66

Market data

Select a section