Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI Europe Financials Ucits ETF

(FNCL)
Sector: n/a
€89.63
€-1.16 -1.28
Last updated: 16:40:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 €89.61 €89.63 €89.59 €89.63 757
07/11/2024 €90.75 €92.09 €90.58 €90.79 0
06/11/2024 €90.75 €92.19 €90.57 €90.57 502
05/11/2024 €90.75 €91.08 €90.26 €90.93 0
04/11/2024 €90.75 €90.75 €90.48 €90.47 1,405
01/11/2024 €90.18 €90.36 €90.18 €90.36 84
31/10/2024 €88.93 €89.15 €88.90 €89.11 386
30/10/2024 €90.48 €90.48 €89.85 €90.78 594
29/10/2024 €91.23 €91.23 €90.78 €90.78 239
28/10/2024 €90.56 €90.85 €90.00 €90.85 1,264
25/10/2024 €90.25 €90.38 €90.05 €90.04 2,871
24/10/2024 €90.87 €90.87 €90.47 €90.49 823
23/10/2024 €90.94 €90.94 €90.49 €90.49 85
22/10/2024 €90.88 €90.94 €90.17 €90.94 3,425
21/10/2024 €91.92 €91.92 €91.06 €91.13 4,621
18/10/2024 €91.70 €92.03 €91.70 €91.98 2,420
17/10/2024 €91.82 €91.82 €91.55 €91.67 932
16/10/2024 €90.54 €90.91 €90.54 €90.84 780
15/10/2024 €90.48 €90.95 €90.39 €90.87 0
14/10/2024 €90.48 €90.51 €90.48 €90.50 1
11/10/2024 €89.48 €89.97 €89.48 €89.97 332
10/10/2024 €89.45 €89.51 €89.45 €89.51 710
09/10/2024 €88.29 €89.30 €88.29 €89.22 4,792
08/10/2024 €88.69 €88.69 €88.62 €88.67 390
07/10/2024 €88.30 €89.62 €88.74 €89.09 0
04/10/2024 €88.30 €88.84 €88.22 €88.83 633
03/10/2024 €87.93 €88.04 €87.93 €87.93 4,088
02/10/2024 €88.60 €88.60 €88.60 €88.60 1,354
01/10/2024 €89.63 €89.63 €88.39 €88.48 193
30/09/2024 €89.62 €89.80 €89.62 €89.63 170
27/09/2024 €90.55 €90.59 €90.55 €90.59 220
26/09/2024 €89.99 €90.34 €89.99 €90.33 22
25/09/2024 €89.08 €89.08 €88.86 €88.93 1,112
24/09/2024 €89.43 €89.48 €89.41 €89.41 1,313
23/09/2024 €89.45 €90.33 €87.35 €88.91 0
20/09/2024 €89.45 €89.45 €88.94 €89.06 275
19/09/2024 €89.33 €89.47 €89.33 €89.46 1,077
18/09/2024 €88.16 €88.23 €88.16 €88.23 11
17/09/2024 €88.60 €88.60 €88.48 €88.50 584
16/09/2024 €87.58 €87.80 €87.58 €87.80 142
13/09/2024 €87.10 €87.79 €87.69 €87.10 100
12/09/2024 €87.10 €87.10 €87.10 €86.15 190
11/09/2024 €86.56 €86.56 €86.15 €86.12 174
10/09/2024 €86.00 €86.12 €86.00 €86.12 403
09/09/2024 €86.80 €86.88 €86.47 €86.88 72
06/09/2024 €86.80 €86.80 €85.72 €85.72 149
05/09/2024 €87.46 €87.46 €87.13 €87.13 320
04/09/2024 €86.04 €86.81 €86.04 €86.61 368
03/09/2024 €88.06 €87.01 €86.76 €87.01 125
02/09/2024 €88.06 €88.31 €87.59 €88.09 0
30/08/2024 €88.06 €88.06 €88.06 €88.06 2,710
29/08/2024 €87.86 €87.86 €87.86 €87.86 116
28/08/2024 €87.65 €87.65 €87.62 €87.61 220
27/08/2024 €87.28 €87.29 €87.28 €87.29 23
26/08/2024 €84.93 €86.11 €84.93 €86.11 165
23/08/2024 €84.93 €86.11 €84.93 €86.11 165
22/08/2024 €84.93 €86.11 €84.93 €86.11 165
21/08/2024 €85.73 €85.73 €85.64 €85.64 674
20/08/2024 €85.24 €85.34 €85.24 €85.33 239
19/08/2024 €84.88 €86.07 €80.66 €85.94 0
16/08/2024 €84.88 €85.40 €84.71 €85.26 0
15/08/2024 €84.88 €84.89 €84.62 €84.71 5,128
14/08/2024 €83.10 €83.11 €82.96 €83.11 1,235
13/08/2024 €82.59 €82.59 €82.56 €82.56 618
12/08/2024 €81.97 €82.08 €81.97 €82.08 99
09/08/2024 €81.38 €82.26 €81.29 €81.83 0
08/08/2024 €81.38 €81.39 €81.02 €81.29 7,211
07/08/2024 €80.33 €81.66 €80.04 €81.42 0
06/08/2024 €80.33 €80.33 €79.38 €79.38 2,248
05/08/2024 €78.04 €79.48 €78.04 €79.47 1,154
02/08/2024 €81.22 €81.36 €81.22 €81.29 629
01/08/2024 €85.83 €86.48 €84.29 €84.29 3,470
31/07/2024 €86.67 €87.12 €86.67 €86.97 299
30/07/2024 €87.08 €87.08 €86.42 €86.88 3,834
29/07/2024 €86.35 €86.60 €85.99 €86.08 690
26/07/2024 €86.12 €86.31 €86.12 €85.70 244
25/07/2024 €84.80 €85.70 €84.80 €85.70 842
24/07/2024 €86.37 €86.62 €85.54 €86.19 0
23/07/2024 €86.37 €86.62 €86.33 €86.61 83
22/07/2024 €86.49 €86.49 €86.36 €86.36 72
19/07/2024 €85.54 €85.59 €85.28 €85.28 331
18/07/2024 €86.39 €86.39 €86.11 €86.11 1,203
17/07/2024 €85.75 €85.96 €85.46 €85.91 637
16/07/2024 €85.40 €85.67 €85.35 €85.67 999
15/07/2024 €85.61 €86.13 €85.52 €85.76 6,254
12/07/2024 €86.05 €86.28 €86.05 €86.28 430
11/07/2024 €85.81 €85.94 €85.68 €85.82 1,075
10/07/2024 €85.01 €85.35 €85.01 €85.35 109
09/07/2024 €84.46 €84.55 €84.46 €84.53 506
08/07/2024 €85.83 €85.89 €85.29 €85.29 399
05/07/2024 €85.58 €85.67 €84.94 €85.04 446
04/07/2024 €85.12 €85.73 €85.12 €85.68 950
03/07/2024 €84.92 €84.93 €84.92 €84.92 641
02/07/2024 €84.17 €84.22 €84.17 €84.22 367
01/07/2024 €85.38 €85.38 €84.98 €84.98 318
28/06/2024 €83.96 €84.22 €83.85 €83.97 3,673
27/06/2024 €84.05 €84.27 €84.05 €84.09 962
26/06/2024 €84.23 €85.27 €83.83 €84.18 0
25/06/2024 €84.23 €85.45 €84.48 €84.64 0
24/06/2024 €84.23 €85.37 €84.23 €85.33 1,686
21/06/2024 €84.94 €84.94 €83.95 €84.25 3,706
20/06/2024 €84.80 €85.04 €84.41 €85.04 9,780
19/06/2024 €84.26 €84.32 €84.26 €84.32 704
18/06/2024 €84.14 €84.22 €84.13 €84.15 945
17/06/2024 €83.22 €83.47 €83.16 €83.47 5,488
14/06/2024 €81.98 €82.79 €81.92 €82.79 2,615
13/06/2024 €85.01 €85.01 €83.55 €83.66 1,870
12/06/2024 €85.28 €85.47 €84.66 €85.46 13,918
11/06/2024 €84.61 €84.61 €84.45 €84.45 40
10/06/2024 €85.46 €85.65 €85.42 €85.65 740
07/06/2024 €87.08 €87.08 €86.51 €86.51 20
06/06/2024 €86.33 €86.66 €86.33 €86.53 3,654
05/06/2024 €85.68 €85.74 €85.51 €85.74 4,064
04/06/2024 €85.95 €85.95 €85.52 €85.52 279
03/06/2024 €87.34 €87.35 €86.72 €86.72 2,074
31/05/2024 €86.25 €86.47 €86.24 €86.39 2,219
30/05/2024 €85.64 €86.13 €85.64 €86.13 655
29/05/2024 €85.14 €85.34 €85.14 €85.27 1,310
28/05/2024 €86.01 €86.17 €85.95 €86.17 273
27/05/2024 €85.73 €86.19 €85.06 €86.18 3,865
24/05/2024 €85.73 €86.19 €85.06 €86.18 3,865
23/05/2024 €86.00 €86.10 €86.00 €86.04 1,986
22/05/2024 €86.34 €86.34 €85.96 €86.10 3,785
21/05/2024 €86.10 €86.44 €86.10 €86.44 3,943
20/05/2024 €86.49 €86.56 €86.35 €86.50 2,556
17/05/2024 €86.19 €86.27 €86.03 €86.27 2,312
16/05/2024 €86.08 €86.08 €85.99 €85.99 125
15/05/2024 €85.40 €85.78 €85.40 €85.75 371
14/05/2024 €85.10 €85.45 €85.10 €85.41 76
13/05/2024 €85.00 €85.19 €84.93 €85.10 15,405
10/05/2024 €84.05 €84.99 €84.19 €84.90 0

Market data

Select a section