Market data

Select a section

Ssga Spdr ETFS Europe II Spdr Msci World Financials Ucits ETF

(FNCW)
Sector: n/a
6,348.50p
80.50p 1.28
Last updated: 16:37:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 6,235.00p 6,321.00p 6,235.00p 6,268.00p 1,024
15/07/2025 6,299.00p 6,364.00p 6,306.57p 6,313.50p 1,277
14/07/2025 6,299.00p 6,354.00p 6,266.40p 6,354.00p 637
11/07/2025 6,299.00p 6,340.00p 6,298.00p 6,305.50p 102
10/07/2025 6,267.00p 6,324.50p 6,267.00p 6,324.50p 1,587
09/07/2025 6,287.00p 6,301.00p 6,246.00p 6,289.00p 674
08/07/2025 6,293.00p 6,436.00p 6,276.00p 6,276.00p 371
07/07/2025 6,276.00p 6,330.00p 6,240.00p 6,279.00p 73
04/07/2025 6,276.00p 6,294.00p 6,235.00p 6,269.50p 532
03/07/2025 6,187.00p 6,310.00p 6,167.00p 6,304.50p 103
02/07/2025 6,187.00p 6,269.00p 6,080.00p 6,256.00p 159
01/07/2025 6,187.00p 6,221.00p 6,173.00p 6,205.00p 136
30/06/2025 6,178.00p 6,209.00p 6,178.00p 6,199.00p 312
27/06/2025 6,148.00p 6,180.00p 6,146.00p 6,180.00p 231
26/06/2025 6,138.00p 6,136.00p 6,107.22p 6,129.50p 759
25/06/2025 6,138.00p 6,159.00p 6,128.50p 6,128.50p 4
24/06/2025 6,138.00p 6,172.00p 6,130.77p 6,139.50p 1,653
23/06/2025 6,080.00p 6,144.00p 6,026.00p 6,051.50p 134
20/06/2025 6,093.00p 6,084.00p 6,056.74p 6,077.50p 41
19/06/2025 6,093.00p 6,089.00p 6,027.00p 6,030.00p 149
18/06/2025 6,093.00p 6,117.00p 6,065.00p 6,095.00p 193
17/06/2025 6,001.00p 6,057.50p 6,039.00p 6,057.50p 0
16/06/2025 6,001.00p 6,146.00p 6,044.00p 6,090.00p 6
13/06/2025 6,001.00p 6,058.00p 5,990.46p 6,024.00p 1,488
12/06/2025 6,081.00p 6,116.00p 6,063.00p 6,089.50p 314
11/06/2025 6,164.00p 6,156.00p 6,131.00p 6,134.00p 1,291
10/06/2025 6,164.00p 6,166.00p 6,130.00p 6,130.00p 0
09/06/2025 6,164.00p 6,168.00p 6,118.50p 6,118.50p 2,562
06/06/2025 6,145.00p 6,175.00p 6,101.00p 6,151.00p 122
05/06/2025 6,130.00p 6,147.00p 6,085.05p 6,087.50p 54
04/06/2025 6,130.00p 6,143.00p 6,103.00p 6,103.00p 45
03/06/2025 6,130.00p 6,117.00p 6,070.00p 6,108.00p 772
02/06/2025 6,130.00p 6,090.00p 6,057.00p 6,075.00p 172
30/05/2025 6,130.00p 6,204.00p 6,073.00p 6,097.50p 23
29/05/2025 6,130.00p 6,156.00p 5,986.00p 6,077.50p 243
28/05/2025 6,081.00p 6,101.00p 6,071.50p 6,071.50p 442
27/05/2025 6,043.00p 6,169.00p 6,037.00p 6,080.00p 383
26/05/2025 5,994.00p 6,075.00p 5,929.90p 5,999.00p 274
23/05/2025 5,994.00p 6,075.00p 5,929.90p 5,999.00p 274
22/05/2025 6,065.00p 6,087.00p 6,040.00p 6,055.50p 1,333
21/05/2025 6,125.00p 6,148.00p 6,114.50p 6,114.50p 1,175
20/05/2025 6,139.00p 6,218.16p 6,173.45p 6,177.50p 4,108
19/05/2025 6,139.00p 6,163.00p 6,123.00p 6,163.00p 638
16/05/2025 6,136.00p 6,190.50p 6,162.00p 6,190.50p 299
15/05/2025 6,136.00p 6,147.00p 6,115.00p 6,147.00p 377
14/05/2025 6,136.00p 6,149.00p 6,044.00p 6,137.00p 452
13/05/2025 6,144.00p 6,147.00p 6,101.00p 6,132.00p 1,454
12/05/2025 6,116.00p 6,186.00p 6,100.50p 6,100.50p 1,055
09/05/2025 5,996.00p 6,018.00p 5,993.00p 5,993.00p 2,433
08/05/2025 5,981.00p 6,013.00p 5,973.09p 6,002.00p 611
07/05/2025 5,920.00p 5,942.00p 5,910.00p 5,934.00p 216
06/05/2025 5,878.00p 5,965.00p 5,864.00p 5,915.50p 290
05/05/2025 5,876.00p 5,943.00p 5,876.00p 5,932.00p 307
02/05/2025 5,876.00p 5,943.00p 5,876.00p 5,932.00p 307
01/05/2025 5,817.00p 5,883.00p 5,829.00p 5,877.50p 4
30/04/2025 5,817.00p 5,839.00p 5,761.00p 5,789.00p 38
29/04/2025 5,784.00p 5,790.00p 5,735.00p 5,781.00p 330
28/04/2025 5,774.00p 5,809.00p 5,742.50p 5,742.50p 2
25/04/2025 5,812.00p 5,814.00p 5,725.00p 5,752.00p 114
24/04/2025 5,734.00p 5,753.50p 5,688.97p 5,753.50p 69
23/04/2025 5,696.00p 5,775.00p 5,684.00p 5,759.00p 193
22/04/2025 5,540.00p 5,701.00p 5,505.00p 5,597.00p 82
21/04/2025 5,593.00p 5,661.00p 5,580.00p 5,613.00p 189
18/04/2025 5,593.00p 5,661.00p 5,580.00p 5,613.00p 189
17/04/2025 5,593.00p 5,661.00p 5,580.00p 5,613.00p 189
16/04/2025 5,618.00p 5,649.50p 5,567.92p 5,649.50p 656
15/04/2025 5,618.00p 5,682.00p 5,587.00p 5,656.00p 748
14/04/2025 5,618.00p 5,638.00p 5,565.00p 5,604.00p 429
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

Market data

Select a section