Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI Europe Financials Ucits ETF

(FNCL)
Sector: n/a
€97.34
€0.70 0.72
Last updated: 16:38:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 €97.44 €97.44 €97.23 €97.34 817
16/01/2025 €96.64 €96.64 €96.50 €96.04 10,166
15/01/2025 €96.06 €96.28 €94.92 €96.04 530
14/01/2025 €94.29 €94.35 €94.29 €94.35 176
13/01/2025 €93.39 €93.73 €93.39 €93.68 717
10/01/2025 €94.17 €94.77 €93.85 €93.85 110
09/01/2025 €94.01 €94.97 €93.71 €94.87 0
08/01/2025 €94.01 €95.06 €94.01 €94.44 4,066
07/01/2025 €93.39 €94.29 €93.39 €94.29 116
06/01/2025 €93.56 €94.35 €93.41 €94.35 15
03/01/2025 €93.08 €93.08 €93.01 €93.03 1,059
02/01/2025 €93.13 €93.13 €93.13 €93.13 170
01/01/2025 €92.68 €92.98 €92.23 €92.85 0
31/12/2024 €92.68 €92.98 €92.23 €92.85 0
30/12/2024 €92.68 €92.72 €92.30 €92.30 3,327
27/12/2024 €92.07 €92.47 €92.07 €92.47 435
26/12/2024 €91.97 €92.26 €91.43 €92.04 0
25/12/2024 €91.97 €92.26 €91.43 €92.04 0
24/12/2024 €91.97 €92.26 €91.43 €92.04 0
23/12/2024 €91.97 €91.43 €91.27 €91.43 36
20/12/2024 €91.97 €91.48 €90.54 €91.48 87
19/12/2024 €91.97 €92.18 €91.86 €92.01 346
18/12/2024 €93.16 €93.20 €93.16 €93.20 59
17/12/2024 €92.97 €92.97 €92.71 €92.71 240
16/12/2024 €93.83 €93.89 €93.64 €93.86 9,156
13/12/2024 €93.87 €93.89 €93.76 €93.76 228
12/12/2024 €93.70 €93.78 €93.42 €93.42 400
11/12/2024 €93.87 €93.87 €93.51 €93.64 347
10/12/2024 €93.55 €93.55 €93.41 €93.41 1,042
09/12/2024 €93.90 €93.77 €93.66 €93.76 0
06/12/2024 €93.90 €93.90 €93.71 €93.74 1,243
05/12/2024 €92.55 €94.35 €92.32 €94.09 0
04/12/2024 €92.55 €92.55 €92.46 €92.46 28
03/12/2024 €92.25 €92.29 €92.25 €92.25 3
02/12/2024 €91.67 €91.75 €91.47 €91.75 51,289
29/11/2024 €90.94 €91.29 €90.76 €91.29 657
28/11/2024 €90.83 €90.83 €90.73 €90.73 398
27/11/2024 €90.12 €90.12 €89.84 €90.12 2,434
26/11/2024 €90.71 €90.71 €90.15 €90.15 335
25/11/2024 €91.19 €91.19 €90.63 €90.67 298
22/11/2024 €90.32 €90.86 €90.32 €91.18 202
21/11/2024 €90.71 €91.18 €90.71 €91.18 3,299
20/11/2024 €89.51 €91.19 €90.11 €90.42 0
19/11/2024 €89.51 €90.38 €89.51 €90.38 231
18/11/2024 €90.00 €91.18 €90.00 €91.18 635
15/11/2024 €90.74 €90.74 €90.57 €90.15 788
14/11/2024 €90.03 €90.16 €89.55 €90.15 98
13/11/2024 €91.17 €89.63 €88.04 €89.15 0
12/11/2024 €91.17 €90.41 €89.04 €89.15 0
11/11/2024 €91.17 €91.17 €90.85 €91.03 707
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

Market data

Select a section