Market data

Select a section

Ssga Spdr ETFS Europe II Spdr Msci World Financials Ucits ETF

(FNCW)
Sector: n/a
5,728.00p
28.50p 0.50
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 5,707.00p 5,729.00p 5,690.48p 5,728.00p 408
07/11/2024 5,791.00p 5,803.00p 5,699.50p 5,699.50p 181
06/11/2024 5,517.00p 5,723.55p 5,656.00p 5,720.50p 895
05/11/2024 5,517.00p 5,482.50p 5,456.26p 5,482.50p 10
04/11/2024 5,517.00p 5,487.00p 5,464.50p 5,464.50p 2
01/11/2024 5,517.00p 5,506.00p 5,477.00p 5,495.50p 23
31/10/2024 5,517.00p 5,509.00p 5,470.00p 5,507.00p 32
30/10/2024 5,517.00p 5,517.00p 5,483.00p 5,499.50p 41
29/10/2024 5,556.00p 5,522.00p 5,495.65p 5,499.50p 550
28/10/2024 5,556.00p 5,523.00p 5,491.00p 5,519.50p 0
25/10/2024 5,556.00p 5,564.00p 5,481.00p 5,482.00p 532
24/10/2024 5,501.00p 5,518.00p 5,501.00p 5,504.00p 711
23/10/2024 5,511.00p 5,512.00p 5,498.00p 5,504.00p 372
22/10/2024 5,500.00p 5,518.00p 5,485.00p 5,503.50p 164
21/10/2024 5,531.00p 5,707.00p 5,522.50p 5,522.50p 279
18/10/2024 5,531.00p 5,567.00p 5,531.00p 5,554.50p 733
17/10/2024 5,570.00p 5,570.00p 5,553.00p 5,566.00p 291
16/10/2024 5,474.00p 5,523.00p 5,473.00p 5,523.00p 1
15/10/2024 5,474.00p 5,478.00p 5,474.00p 5,478.00p 78
14/10/2024 5,440.00p 5,463.00p 5,430.00p 5,463.00p 6
11/10/2024 5,382.00p 5,429.50p 5,382.00p 5,429.50p 520
10/10/2024 5,359.00p 5,373.00p 5,351.42p 5,360.00p 617
09/10/2024 5,308.00p 5,353.00p 5,308.00p 5,353.00p 3
08/10/2024 5,364.00p 5,323.50p 5,317.82p 5,323.50p 376
07/10/2024 5,364.00p 5,373.00p 5,344.50p 5,344.50p 53
04/10/2024 5,295.00p 5,321.50p 5,319.00p 5,321.50p 0
03/10/2024 5,295.00p 5,296.00p 5,268.00p 5,268.00p 417
02/10/2024 5,227.00p 5,255.00p 5,225.00p 5,249.50p 74
01/10/2024 5,244.00p 5,255.00p 5,238.50p 5,238.50p 89
30/09/2024 5,244.00p 5,267.00p 5,222.00p 5,222.00p 361
27/09/2024 5,218.00p 5,251.00p 5,224.00p 5,251.00p 1
26/09/2024 5,218.00p 5,231.97p 5,216.36p 5,221.50p 96
25/09/2024 5,218.00p 5,224.00p 5,201.00p 5,201.00p 369
24/09/2024 5,246.00p 5,249.00p 5,215.22p 5,225.50p 561
23/09/2024 5,277.00p 5,278.00p 5,252.00p 5,261.00p 328
20/09/2024 5,285.00p 5,285.00p 5,261.50p 5,261.50p 28
19/09/2024 5,323.00p 5,323.00p 5,266.22p 5,272.00p 720
18/09/2024 5,209.00p 5,255.00p 5,213.20p 5,234.00p 956
17/09/2024 5,209.00p 5,270.00p 5,252.00p 5,270.00p 1
16/09/2024 5,209.00p 5,220.80p 5,193.64p 5,210.00p 275
13/09/2024 5,196.00p 5,215.76p 5,172.11p 5,185.00p 129
12/09/2024 5,187.00p 5,189.82p 5,172.20p 5,127.00p 1,589
11/09/2024 5,176.00p 5,176.00p 5,127.00p 5,166.00p 54
10/09/2024 5,226.00p 5,226.00p 5,166.00p 5,166.00p 232
09/09/2024 5,196.00p 5,222.50p 5,183.20p 5,222.50p 52
06/09/2024 5,330.00p 5,218.82p 5,145.00p 5,145.00p 2
05/09/2024 5,330.00p 5,245.78p 5,202.50p 5,202.50p 3
04/09/2024 5,330.00p 5,248.74p 5,228.69p 5,238.50p 25
03/09/2024 5,330.00p 5,330.00p 5,257.24p 5,284.50p 324
02/09/2024 5,284.00p 5,288.82p 5,278.18p 5,244.00p 658
30/08/2024 5,226.00p 5,260.80p 5,244.00p 5,244.00p 14
29/08/2024 5,226.00p 5,231.80p 5,191.00p 5,231.00p 7
28/08/2024 5,114.00p 5,204.80p 5,193.16p 5,199.50p 2
27/08/2024 5,114.00p 5,163.00p 5,153.00p 5,162.50p 8
26/08/2024 5,114.00p 5,130.00p 5,113.22p 5,122.00p 142
23/08/2024 5,114.00p 5,130.00p 5,113.22p 5,122.00p 142
22/08/2024 5,114.00p 5,130.00p 5,113.22p 5,122.00p 142
21/08/2024 5,036.00p 5,156.71p 5,120.50p 5,120.50p 109
20/08/2024 5,036.00p 5,160.41p 5,141.18p 5,143.50p 52
19/08/2024 5,036.00p 5,175.80p 5,157.99p 5,175.50p 244
16/08/2024 5,036.00p 5,165.00p 5,117.00p 5,152.00p 0
15/08/2024 5,036.00p 5,159.80p 5,149.50p 5,149.50p 20
14/08/2024 5,036.00p 5,072.50p 5,036.00p 5,072.50p 390
13/08/2024 5,017.00p 5,022.00p 5,003.32p 5,022.00p 432
12/08/2024 5,010.00p 5,042.00p 5,004.75p 5,004.75p 2
09/08/2024 5,010.00p 5,016.13p 4,989.82p 5,006.00p 181
08/08/2024 4,998.00p 5,000.75p 4,958.00p 5,000.75p 1
07/08/2024 4,998.00p 5,053.88p 4,996.15p 5,006.00p 711
06/08/2024 5,121.00p 4,936.66p 4,901.82p 4,908.25p 3
05/08/2024 5,121.00p 5,021.00p 4,676.50p 4,863.25p 18
02/08/2024 5,121.00p 5,121.00p 4,961.25p 4,961.25p 8,442
01/08/2024 5,238.00p 5,229.00p 5,136.86p 5,150.00p 4
31/07/2024 5,238.00p 5,244.00p 5,230.24p 5,244.00p 9
30/07/2024 5,202.00p 5,224.84p 5,215.50p 5,215.50p 2
29/07/2024 5,202.00p 5,203.00p 5,146.00p 5,146.00p 70
26/07/2024 5,151.00p 5,164.00p 5,133.00p 5,115.50p 2
25/07/2024 5,151.00p 5,115.50p 5,096.22p 5,115.50p 2
24/07/2024 5,151.00p 5,128.21p 5,106.84p 5,107.00p 22
23/07/2024 5,151.00p 5,158.82p 5,135.20p 5,154.50p 61
22/07/2024 5,151.00p 5,140.82p 5,108.18p 5,133.50p 3
19/07/2024 5,151.00p 5,192.50p 5,055.25p 5,106.00p 0
18/07/2024 5,151.00p 5,193.82p 5,164.50p 5,164.50p 2
17/07/2024 5,151.00p 5,151.00p 5,129.00p 5,147.00p 57
16/07/2024 5,110.00p 5,145.18p 5,110.00p 5,127.00p 1,132
15/07/2024 5,075.00p 5,088.18p 5,075.00p 5,086.00p 8
12/07/2024 5,006.00p 5,068.50p 5,049.82p 5,068.50p 2
11/07/2024 5,006.00p 5,063.50p 5,039.18p 5,063.50p 7
10/07/2024 5,006.00p 5,052.99p 5,032.20p 5,041.00p 492
09/07/2024 5,006.00p 5,027.00p 5,005.18p 5,027.00p 87
08/07/2024 5,032.00p 5,036.82p 5,007.00p 5,007.00p 38
05/07/2024 5,009.00p 5,114.50p 4,960.50p 5,013.00p 0
04/07/2024 5,009.00p 5,077.78p 5,067.22p 5,068.00p 76
03/07/2024 5,009.00p 5,054.82p 5,045.00p 5,045.00p 3
02/07/2024 5,009.00p 5,036.84p 5,009.00p 5,030.50p 94
01/07/2024 5,026.00p 5,108.50p 4,982.50p 5,035.50p 0
28/06/2024 5,026.00p 5,034.78p 5,014.32p 5,031.50p 1,502
27/06/2024 5,029.00p 4,999.75p 4,993.67p 4,999.75p 2
26/06/2024 5,029.00p 4,999.00p 4,997.82p 4,999.00p 1
25/06/2024 5,029.00p 5,032.00p 5,015.18p 5,017.50p 359
24/06/2024 4,894.50p 5,044.50p 4,997.00p 5,044.50p 3
21/06/2024 4,894.50p 5,003.00p 4,985.18p 4,989.00p 3
20/06/2024 4,894.50p 4,993.36p 4,972.00p 4,987.25p 201
19/06/2024 4,894.50p 4,972.35p 4,964.50p 4,964.50p 2
18/06/2024 4,894.50p 4,970.33p 4,949.15p 4,970.25p 68
17/06/2024 4,894.50p 4,922.80p 4,894.50p 4,920.00p 140
14/06/2024 5,002.00p 4,910.00p 4,883.66p 4,910.00p 174
13/06/2024 5,002.00p 4,927.94p 4,895.20p 4,901.75p 22
12/06/2024 5,002.00p 4,968.34p 4,940.39p 4,961.75p 4
11/06/2024 5,002.00p 5,002.00p 4,939.68p 4,949.00p 32
10/06/2024 5,047.00p 5,012.84p 5,001.52p 5,001.75p 126
07/06/2024 5,047.00p 5,047.00p 4,991.00p 5,038.50p 815
06/06/2024 5,010.00p 5,033.82p 5,019.50p 5,019.50p 3
05/06/2024 5,010.00p 5,010.00p 4,984.68p 5,003.50p 142
04/06/2024 5,009.00p 5,024.80p 4,991.50p 4,991.50p 12
03/06/2024 5,016.00p 5,034.18p 5,014.00p 5,014.00p 2
31/05/2024 5,016.00p 5,021.00p 5,002.16p 5,016.50p 360
30/05/2024 4,991.50p 5,000.00p 4,967.40p 5,000.00p 3,617
29/05/2024 5,023.00p 4,959.38p 4,953.62p 4,957.75p 2
28/05/2024 5,023.00p 5,023.00p 4,997.00p 4,997.00p 34
27/05/2024 5,002.00p 5,034.86p 5,001.00p 5,029.00p 200
24/05/2024 5,002.00p 5,034.86p 5,001.00p 5,029.00p 200
23/05/2024 5,068.00p 5,080.00p 5,042.04p 5,048.00p 241
22/05/2024 5,076.00p 5,089.84p 5,074.00p 5,075.00p 301
21/05/2024 5,123.00p 5,090.78p 5,055.00p 5,090.00p 4
20/05/2024 5,123.00p 5,139.32p 5,114.18p 5,130.00p 218
17/05/2024 5,115.00p 5,125.44p 5,107.00p 5,107.00p 484
16/05/2024 5,098.00p 5,118.50p 5,103.20p 5,118.50p 15
15/05/2024 5,098.00p 5,112.82p 5,092.00p 5,097.00p 433
14/05/2024 5,080.00p 5,101.00p 5,080.00p 5,085.50p 325
13/05/2024 4,965.00p 5,118.00p 5,100.50p 5,100.50p 4
10/05/2024 4,965.00p 5,116.82p 5,108.18p 5,108.50p 2

Market data

Select a section