Market data

Select a section

Ssga Spdr ETFS Europe II Spdr Msci World Financials Ucits ETF

(FNCW)
Sector: n/a
5,473.00p
-44.00p -0.80
Last updated: 16:49:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 5,481.00p 5,574.00p 5,453.00p 5,473.00p 2,603
10/04/2025 5,689.00p 5,751.00p 5,517.00p 5,517.00p 280
09/04/2025 5,300.00p 5,383.00p 5,231.75p 5,312.50p 1,698
08/04/2025 5,465.00p 5,612.00p 5,457.00p 5,490.00p 1,213
07/04/2025 5,218.00p 5,539.00p 4,826.00p 5,299.00p 12,498
04/04/2025 5,850.00p 5,850.00p 5,319.70p 5,440.50p 4,465
03/04/2025 5,800.00p 5,861.00p 5,733.76p 5,751.50p 215
02/04/2025 6,019.00p 6,184.00p 5,952.00p 6,025.00p 10
01/04/2025 6,019.00p 6,023.00p 5,992.46p 6,023.00p 66
31/03/2025 6,003.00p 5,963.50p 5,891.00p 5,963.50p 1
28/03/2025 6,003.00p 6,074.00p 5,983.50p 5,983.50p 34
27/03/2025 6,115.00p 6,118.00p 6,072.00p 6,091.50p 268
26/03/2025 6,165.00p 6,296.00p 6,130.50p 6,130.50p 1,400
25/03/2025 6,115.00p 6,115.00p 6,088.00p 6,104.50p 171
24/03/2025 6,094.00p 6,094.00p 6,030.58p 6,088.50p 74
21/03/2025 5,977.00p 6,015.00p 5,994.00p 6,015.00p 3
20/03/2025 5,977.00p 6,040.54p 5,964.58p 6,011.00p 96
19/03/2025 5,977.00p 6,010.00p 5,962.00p 6,000.00p 237
18/03/2025 5,970.00p 5,984.00p 5,938.92p 5,957.00p 1,910
17/03/2025 5,903.00p 5,942.00p 5,874.00p 5,936.00p 368
14/03/2025 5,816.00p 5,909.51p 5,812.00p 5,890.00p 16
13/03/2025 5,816.00p 5,828.00p 5,776.00p 5,788.00p 57
12/03/2025 5,816.00p 5,851.00p 5,803.50p 5,803.50p 387
11/03/2025 5,862.00p 5,873.00p 5,761.00p 5,780.00p 155
10/03/2025 5,934.00p 6,124.00p 5,861.00p 5,868.00p 3,404
07/03/2025 5,934.00p 6,013.00p 5,924.00p 5,924.00p 5,387
06/03/2025 6,060.00p 6,105.00p 5,971.00p 6,048.00p 221
05/03/2025 6,045.00p 6,207.00p 6,020.00p 6,030.50p 2,770
04/03/2025 6,174.00p 6,235.61p 6,027.00p 6,027.00p 687
03/03/2025 6,332.00p 6,337.00p 6,308.00p 6,308.00p 1,786
28/02/2025 6,247.00p 6,253.00p 6,234.00p 6,253.00p 3
27/02/2025 6,201.00p 6,379.10p 6,201.00p 6,252.00p 282
26/02/2025 6,215.00p 6,215.00p 6,195.22p 6,210.00p 411
25/02/2025 6,208.00p 6,193.95p 6,131.40p 6,133.50p 241
24/02/2025 6,208.00p 6,227.00p 6,167.85p 6,185.00p 104
21/02/2025 6,293.00p 6,239.00p 6,192.00p 6,217.50p 79
20/02/2025 6,293.00p 6,299.00p 6,201.00p 6,201.00p 1
19/02/2025 6,282.00p 6,333.66p 6,282.00p 6,290.00p 382
18/02/2025 6,311.00p 6,311.00p 6,287.45p 6,296.50p 702
17/02/2025 6,272.00p 6,304.68p 6,274.00p 6,294.50p 883
14/02/2025 6,272.00p 6,294.00p 6,259.00p 6,276.00p 467
13/02/2025 6,262.00p 6,457.00p 6,260.68p 6,269.50p 609
12/02/2025 6,256.00p 6,311.00p 6,246.00p 6,257.50p 116
11/02/2025 6,338.00p 6,343.00p 6,253.83p 6,265.50p 304
10/02/2025 6,338.00p 6,368.60p 6,288.00p 6,288.00p 5,075
07/02/2025 6,329.00p 6,332.00p 6,311.00p 6,332.00p 281
06/02/2025 6,319.00p 6,324.67p 6,274.13p 6,197.00p 334
05/02/2025 6,212.00p 6,197.00p 6,178.00p 6,197.00p 289
04/02/2025 6,212.00p 6,265.00p 6,195.62p 6,221.00p 227
03/02/2025 6,231.00p 6,279.00p 6,148.00p 6,221.00p 284
31/01/2025 6,306.00p 6,320.52p 6,290.00p 6,290.00p 461
30/01/2025 6,289.00p 6,303.00p 6,272.00p 6,281.00p 833
29/01/2025 6,248.00p 6,271.18p 6,235.00p 6,258.00p 198
28/01/2025 6,235.00p 6,246.00p 6,207.00p 6,223.00p 1,015
27/01/2025 6,159.00p 6,307.00p 6,159.00p 6,180.00p 700
24/01/2025 6,227.00p 6,387.00p 6,179.00p 6,179.00p 300
23/01/2025 6,227.00p 6,227.00p 6,200.00p 6,220.50p 2,168
22/01/2025 6,206.00p 6,206.00p 6,189.00p 6,189.00p 394
21/01/2025 6,212.00p 6,225.00p 6,207.00p 6,214.00p 148
20/01/2025 6,242.00p 6,242.00p 6,205.00p 6,205.00p 175
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

Market data

Select a section