Market data

Select a section

Ssga Spdr ETFS Europe II Spdr Msci World Financials Ucits ETF

(FNCW)
Sector: n/a
6,197.00p
68.00p 1.11
Last updated: 16:39:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 6,177.00p 6,197.00p 6,172.76p 6,197.00p 415
16/01/2025 5,968.00p 6,146.78p 6,128.16p 6,083.00p 131
15/01/2025 5,968.00p 6,083.00p 5,968.00p 6,083.00p 53
14/01/2025 5,954.00p 5,954.00p 5,950.00p 5,950.00p 77
13/01/2025 5,878.00p 5,897.50p 5,859.00p 5,897.50p 26
10/01/2025 5,878.00p 5,964.70p 5,885.50p 5,885.50p 83
09/01/2025 5,878.00p 5,984.00p 5,954.50p 5,954.50p 9
08/01/2025 5,878.00p 5,932.00p 5,866.00p 5,929.50p 506
07/01/2025 5,917.00p 5,908.50p 5,870.52p 5,908.50p 37
06/01/2025 5,917.00p 5,917.00p 5,890.24p 5,914.00p 119
03/01/2025 5,872.00p 5,917.00p 5,872.00p 5,881.50p 73
02/01/2025 5,903.00p 5,923.00p 5,857.00p 5,902.50p 2,057
01/01/2025 5,810.00p 5,841.02p 5,804.00p 5,831.00p 5
31/12/2024 5,810.00p 5,841.02p 5,804.00p 5,831.00p 5
30/12/2024 5,810.00p 5,837.00p 5,784.00p 5,820.50p 16
27/12/2024 5,778.00p 5,874.65p 5,835.00p 5,835.00p 215
26/12/2024 5,778.00p 5,848.02p 5,828.00p 5,828.00p 51
25/12/2024 5,778.00p 5,848.02p 5,828.00p 5,828.00p 51
24/12/2024 5,778.00p 5,848.02p 5,828.00p 5,828.00p 51
23/12/2024 5,778.00p 5,821.00p 5,788.60p 5,792.50p 16
20/12/2024 5,778.00p 5,798.00p 5,719.65p 5,798.00p 299
19/12/2024 5,778.00p 5,794.00p 5,727.87p 5,785.00p 11,085
18/12/2024 5,898.00p 5,862.84p 5,849.99p 5,850.00p 887
17/12/2024 5,898.00p 5,898.00p 5,840.00p 5,840.00p 175
16/12/2024 5,899.00p 5,945.00p 5,899.00p 5,899.00p 51
13/12/2024 5,922.00p 5,935.00p 5,928.00p 5,935.00p 1
12/12/2024 5,922.00p 5,922.00p 5,904.10p 5,921.50p 307
11/12/2024 5,908.00p 5,910.00p 5,903.00p 5,910.00p 0
10/12/2024 5,908.00p 5,930.00p 5,900.00p 5,905.00p 35
09/12/2024 5,970.00p 5,990.88p 5,912.00p 5,931.50p 508
06/12/2024 5,955.00p 5,973.90p 5,959.00p 5,962.50p 179
05/12/2024 5,955.00p 5,992.00p 5,946.00p 5,988.00p 15
04/12/2024 5,955.00p 5,990.00p 5,945.50p 5,945.50p 23
03/12/2024 6,042.00p 6,038.44p 5,997.50p 5,997.50p 496
02/12/2024 6,042.00p 6,046.86p 6,010.50p 6,010.50p 83
29/11/2024 6,023.00p 6,028.00p 6,013.00p 6,022.50p 2
28/11/2024 6,023.00p 6,034.47p 6,008.00p 6,020.00p 217
27/11/2024 6,023.00p 6,035.00p 6,008.50p 6,008.50p 536
26/11/2024 6,023.00p 6,029.00p 6,008.18p 6,023.50p 105
25/11/2024 5,995.00p 6,045.00p 6,024.20p 6,034.50p 654
22/11/2024 5,995.00p 6,020.00p 5,965.00p 5,956.00p 541
21/11/2024 5,907.00p 5,956.00p 5,887.00p 5,956.00p 1
20/11/2024 5,907.00p 5,918.00p 5,842.87p 5,855.00p 257
19/11/2024 5,895.00p 5,936.00p 5,843.00p 5,888.50p 3,606
18/11/2024 5,898.00p 5,917.00p 5,880.00p 5,911.00p 295
15/11/2024 5,872.00p 5,901.00p 5,849.00p 5,868.00p 269
14/11/2024 5,883.00p 5,883.00p 5,862.00p 5,868.00p 205
13/11/2024 5,783.00p 5,847.00p 5,780.00p 5,847.00p 16
12/11/2024 5,783.00p 5,961.00p 5,779.00p 5,818.50p 431
11/11/2024 5,783.00p 5,834.00p 5,770.00p 5,826.50p 866
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

Market data

Select a section