Market data

Select a section

Ssga Spdr ETFS Europe II Spdr Msci Europe Health Care Ucits ETF

(HEAE)
Sector: n/a
17,908.00p
-105.00p -0.58
Last updated: 16:38:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 17,944.00p 18,077.34p 17,908.00p 17,908.00p 972
16/01/2025 17,956.00p 18,013.00p 17,892.60p 17,826.00p 45
15/01/2025 17,658.00p 17,826.00p 17,558.80p 17,826.00p 135
14/01/2025 17,958.00p 17,973.43p 17,644.00p 17,644.00p 87
13/01/2025 17,930.00p 18,012.00p 17,856.00p 17,856.00p 53
10/01/2025 18,074.00p 18,061.00p 18,060.18p 18,061.00p 276
09/01/2025 18,074.00p 18,078.00p 18,012.58p 18,078.00p 81
08/01/2025 17,782.00p 17,812.00p 17,622.32p 17,812.00p 945
07/01/2025 17,392.00p 17,582.00p 17,386.00p 17,582.00p 1,452
06/01/2025 17,454.00p 17,510.00p 17,415.72p 17,498.00p 321
03/01/2025 17,406.00p 17,549.34p 17,498.00p 17,498.00p 10
02/01/2025 17,406.00p 17,584.00p 17,406.00p 17,584.00p 373
01/01/2025 17,336.00p 17,384.00p 17,256.00p 17,384.00p 0
31/12/2024 17,336.00p 17,384.00p 17,256.00p 17,384.00p 0
30/12/2024 17,336.00p 17,446.00p 17,252.39p 17,274.00p 75
27/12/2024 17,258.00p 17,463.00p 17,243.00p 17,386.00p 0
26/12/2024 17,258.00p 17,484.00p 17,215.00p 17,372.00p 0
25/12/2024 17,258.00p 17,484.00p 17,215.00p 17,372.00p 0
24/12/2024 17,258.00p 17,484.00p 17,215.00p 17,372.00p 0
23/12/2024 17,258.00p 17,348.19p 17,258.00p 17,258.00p 1,551
20/12/2024 16,712.00p 17,746.29p 16,712.00p 17,001.00p 432
19/12/2024 17,792.00p 17,860.96p 17,731.00p 17,731.00p 32
18/12/2024 17,996.00p 18,028.00p 18,012.04p 18,028.00p 10
17/12/2024 17,996.00p 18,051.00p 17,891.58p 18,051.00p 8
16/12/2024 17,996.00p 18,073.00p 17,996.00p 18,073.00p 205
13/12/2024 18,054.00p 18,081.02p 17,941.00p 17,941.00p 11
12/12/2024 18,054.00p 18,152.00p 18,079.52p 18,152.00p 277
11/12/2024 18,054.00p 18,169.46p 18,054.00p 18,152.00p 447
10/12/2024 18,362.00p 18,386.40p 18,158.00p 18,158.00p 1,089
09/12/2024 18,292.00p 18,341.00p 18,194.00p 18,297.00p 0
06/12/2024 18,292.00p 18,315.00p 18,193.02p 18,315.00p 652
05/12/2024 18,102.00p 18,186.00p 18,102.00p 18,182.00p 138
04/12/2024 18,292.00p 18,292.00p 18,176.00p 18,189.00p 24
03/12/2024 18,346.00p 18,388.48p 18,346.00p 18,380.00p 166
02/12/2024 18,210.00p 18,290.00p 18,242.49p 18,290.00p 4
29/11/2024 18,210.00p 18,229.00p 18,137.08p 18,229.00p 212
28/11/2024 18,130.00p 18,168.00p 18,130.00p 18,168.00p 35
27/11/2024 18,178.00p 18,178.00p 18,133.00p 18,133.00p 451
26/11/2024 18,204.00p 18,300.00p 18,204.00p 18,217.00p 1,283
25/11/2024 17,732.00p 18,220.51p 18,143.18p 18,188.00p 153
22/11/2024 17,732.00p 18,218.00p 17,858.00p 17,750.00p 0
21/11/2024 17,732.00p 17,772.00p 17,686.00p 17,750.00p 746
20/11/2024 17,778.00p 17,827.50p 17,730.00p 17,751.00p 880
19/11/2024 17,698.00p 17,733.00p 17,579.02p 17,733.00p 18
18/11/2024 17,698.00p 17,698.00p 17,602.82p 17,636.00p 227
15/11/2024 17,850.00p 17,850.00p 17,692.00p 18,222.00p 1,494
14/11/2024 18,198.00p 18,228.08p 18,121.32p 18,222.00p 191
13/11/2024 18,170.00p 18,222.00p 18,170.00p 18,207.00p 181
12/11/2024 18,210.00p 18,291.02p 18,134.44p 18,174.00p 522
11/11/2024 18,156.00p 18,404.00p 18,299.14p 18,404.00p 82
08/11/2024 18,156.00p 18,224.90p 18,156.00p 18,156.00p 121
07/11/2024 18,206.00p 18,206.00p 18,030.66p 18,111.00p 354
06/11/2024 18,766.00p 18,766.00p 18,218.00p 18,224.00p 215
05/11/2024 18,900.00p 18,740.24p 18,424.00p 18,424.00p 205
04/11/2024 18,900.00p 18,936.98p 18,808.00p 18,809.00p 231
01/11/2024 18,758.00p 18,848.00p 18,742.88p 18,814.00p 231
31/10/2024 18,832.00p 18,757.00p 18,593.70p 18,757.00p 418
30/10/2024 18,832.00p 18,832.00p 18,545.20p 18,763.00p 271
29/10/2024 19,068.00p 19,170.82p 18,954.00p 18,954.00p 57
28/10/2024 19,240.00p 19,271.37p 19,177.78p 19,235.00p 35
25/10/2024 19,240.00p 19,328.00p 19,233.77p 19,328.00p 168
24/10/2024 19,294.00p 19,420.77p 19,292.00p 19,367.00p 43
23/10/2024 19,294.00p 19,367.00p 19,294.00p 19,367.00p 153
22/10/2024 19,328.00p 19,385.90p 19,258.25p 19,355.00p 836
21/10/2024 19,526.00p 19,554.11p 19,470.00p 19,470.00p 2,306
18/10/2024 19,472.00p 19,537.01p 19,387.38p 19,501.00p 126
17/10/2024 19,444.00p 19,573.00p 19,489.16p 19,573.00p 1
16/10/2024 19,444.00p 19,491.32p 19,444.00p 19,464.00p 308
15/10/2024 19,522.00p 19,440.00p 19,390.00p 19,390.00p 33
14/10/2024 19,522.00p 19,559.00p 19,419.58p 19,559.00p 223
11/10/2024 19,314.00p 19,608.00p 19,221.00p 19,428.00p 0
10/10/2024 19,314.00p 19,378.79p 19,305.00p 19,305.00p 32
09/10/2024 19,270.00p 19,270.00p 19,218.46p 19,228.00p 497
08/10/2024 19,210.00p 19,210.00p 19,151.48p 19,172.00p 10
07/10/2024 19,170.00p 19,252.00p 19,021.62p 19,252.00p 63
04/10/2024 19,204.00p 19,204.00p 19,060.00p 19,060.00p 55
03/10/2024 19,200.00p 19,303.98p 19,206.00p 19,206.00p 1
02/10/2024 19,200.00p 19,202.00p 19,200.00p 19,202.00p 1
01/10/2024 19,236.00p 19,290.78p 19,252.00p 19,252.00p 6
30/09/2024 19,236.00p 19,351.34p 19,178.00p 19,178.00p 69
27/09/2024 19,350.00p 19,350.00p 19,347.00p 19,347.00p 4
26/09/2024 19,450.00p 19,681.50p 19,157.00p 19,379.00p 0
25/09/2024 19,450.00p 19,469.00p 19,324.58p 19,469.00p 283
24/09/2024 19,314.00p 19,404.00p 19,160.00p 19,334.00p 0
23/09/2024 19,314.00p 19,484.17p 19,300.00p 19,311.00p 162
20/09/2024 19,836.00p 19,960.82p 19,524.00p 19,524.00p 5
19/09/2024 19,998.00p 20,000.00p 19,939.00p 19,939.00p 54
18/09/2024 19,880.00p 19,932.10p 19,865.00p 19,865.00p 164
17/09/2024 20,160.00p 20,160.00p 20,070.00p 20,072.50p 449
16/09/2024 20,255.00p 20,255.00p 20,116.98p 20,150.00p 510
13/09/2024 20,190.00p 20,231.94p 20,160.00p 20,135.00p 125
12/09/2024 20,190.00p 20,259.81p 20,113.86p 20,135.00p 522
11/09/2024 20,105.00p 20,202.50p 20,029.68p 20,202.50p 35
10/09/2024 20,105.00p 20,192.50p 20,062.85p 20,192.50p 1,433
09/09/2024 20,300.00p 20,326.05p 20,300.00p 20,317.50p 566
06/09/2024 20,230.00p 20,290.00p 20,176.20p 20,237.50p 369
05/09/2024 20,280.00p 20,476.20p 20,210.00p 20,210.00p 617
04/09/2024 20,480.00p 20,520.00p 20,480.00p 20,520.00p 352
03/09/2024 20,745.00p 21,090.00p 20,520.00p 20,747.50p 0
02/09/2024 20,745.00p 20,850.00p 20,745.00p 20,870.00p 66
30/08/2024 20,910.00p 20,910.00p 20,700.25p 20,870.00p 1,069
29/08/2024 20,710.00p 20,742.50p 20,682.59p 20,742.50p 341
28/08/2024 20,615.00p 20,592.50p 20,507.50p 20,592.50p 96
27/08/2024 20,615.00p 20,532.25p 20,517.50p 20,517.50p 2
26/08/2024 20,600.00p 20,620.00p 20,483.90p 20,597.50p 53
23/08/2024 20,600.00p 20,620.00p 20,483.90p 20,597.50p 53
22/08/2024 20,600.00p 20,620.00p 20,483.90p 20,597.50p 53
21/08/2024 20,600.00p 20,551.78p 20,497.50p 20,497.50p 34
20/08/2024 20,600.00p 20,605.00p 20,545.00p 20,570.00p 277
19/08/2024 20,525.00p 20,610.00p 20,423.38p 20,602.50p 282
16/08/2024 20,520.00p 20,535.00p 20,494.87p 20,535.00p 198
15/08/2024 20,460.00p 20,585.00p 20,460.00p 20,585.00p 553
14/08/2024 20,350.00p 20,442.50p 20,328.60p 20,442.50p 292
13/08/2024 20,080.00p 20,322.50p 20,080.00p 20,322.50p 31
12/08/2024 20,170.00p 20,189.93p 20,120.00p 20,120.00p 104
09/08/2024 20,105.00p 20,275.00p 19,958.77p 20,275.00p 90
08/08/2024 19,790.00p 19,961.00p 19,763.69p 19,961.00p 411
07/08/2024 19,770.00p 19,861.08p 19,731.00p 19,731.00p 394
06/08/2024 20,165.00p 19,837.00p 19,751.43p 19,837.00p 382
05/08/2024 20,165.00p 19,733.99p 19,627.72p 19,678.00p 134
02/08/2024 20,165.00p 20,222.25p 20,022.50p 20,022.50p 953
01/08/2024 20,040.00p 20,212.50p 20,040.00p 20,212.50p 96
31/07/2024 20,125.00p 20,125.00p 20,012.47p 20,085.00p 263
30/07/2024 19,926.00p 20,095.00p 19,836.08p 19,926.00p 501
29/07/2024 19,870.00p 19,870.00p 19,733.49p 19,801.00p 172
26/07/2024 19,458.00p 19,746.00p 19,622.64p 19,568.00p 16
25/07/2024 19,458.00p 19,568.00p 19,458.00p 19,568.00p 108
24/07/2024 19,436.00p 19,403.00p 19,299.71p 19,403.00p 48
23/07/2024 19,436.00p 19,474.00p 19,436.00p 19,438.00p 138
22/07/2024 19,486.00p 19,486.00p 19,444.00p 19,444.00p 116
19/07/2024 19,422.00p 19,337.14p 19,282.00p 19,288.00p 90
18/07/2024 19,422.00p 19,528.46p 19,216.00p 19,216.00p 101

Market data

Select a section