Market data

Select a section

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

(HEAE)
Sector: n/a
17,037.00p
170.00p 1.01
Last updated: 16:36:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 17,000.00p 17,164.15p 16,954.38p 17,037.00p 179
15/05/2025 17,090.00p 16,867.00p 16,822.90p 16,867.00p 53
14/05/2025 17,090.00p 16,850.96p 16,686.00p 16,686.00p 10
13/05/2025 17,090.00p 17,090.00p 16,909.00p 16,909.00p 54
12/05/2025 17,024.00p 17,520.00p 15,955.00p 17,127.00p 0
09/05/2025 17,024.00p 17,060.00p 17,016.00p 17,033.00p 1,158
08/05/2025 17,018.00p 17,071.52p 16,954.00p 16,957.00p 382
07/05/2025 17,272.00p 17,349.98p 17,246.00p 17,246.00p 663
06/05/2025 17,808.00p 17,742.00p 17,511.00p 17,511.00p 66
05/05/2025 17,808.00p 17,808.00p 17,742.70p 17,793.00p 177
02/05/2025 17,808.00p 17,808.00p 17,742.70p 17,793.00p 177
01/05/2025 17,504.00p 17,554.28p 17,430.00p 17,430.00p 167
30/04/2025 17,238.00p 17,518.22p 17,338.90p 17,499.00p 55
29/04/2025 17,238.00p 17,260.00p 16,973.32p 17,258.00p 2,229
28/04/2025 16,924.00p 17,054.00p 17,012.02p 17,054.00p 50
25/04/2025 16,924.00p 16,924.00p 16,873.36p 16,921.00p 306
24/04/2025 16,738.00p 16,976.00p 16,593.00p 16,929.00p 0
23/04/2025 16,738.00p 16,828.00p 16,738.00p 16,807.00p 748
22/04/2025 16,560.00p 16,565.52p 16,347.40p 16,551.00p 551
21/04/2025 16,646.00p 16,646.00p 16,417.20p 16,493.00p 187
18/04/2025 16,646.00p 16,646.00p 16,417.20p 16,493.00p 187
17/04/2025 16,646.00p 16,646.00p 16,417.20p 16,493.00p 187
16/04/2025 16,698.00p 16,744.00p 16,602.00p 16,744.00p 6,208
15/04/2025 16,768.00p 16,768.00p 16,703.26p 16,766.00p 25
14/04/2025 15,760.00p 16,738.00p 16,586.78p 16,738.00p 32
11/04/2025 15,760.00p 16,398.00p 16,268.11p 16,398.00p 47
10/04/2025 15,760.00p 16,985.00p 15,760.00p 16,137.00p 0
09/04/2025 15,760.00p 15,830.47p 15,671.39p 15,754.00p 656
08/04/2025 16,208.00p 16,728.60p 16,208.00p 16,531.00p 1,344
07/04/2025 16,092.00p 16,442.00p 16,024.40p 16,129.00p 1,874
04/04/2025 17,000.00p 17,412.96p 16,867.00p 16,867.00p 1,023
03/04/2025 17,508.00p 17,690.35p 17,412.99p 17,495.00p 639
02/04/2025 17,676.00p 17,562.00p 17,488.42p 17,562.00p 306
01/04/2025 17,676.00p 18,053.48p 17,829.94p 17,879.00p 498
31/03/2025 17,676.00p 17,849.52p 17,676.00p 17,742.00p 42
28/03/2025 17,976.00p 18,001.00p 17,976.00p 18,001.00p 472
27/03/2025 17,820.00p 17,892.00p 17,820.00p 17,849.00p 211
26/03/2025 18,350.00p 17,984.00p 17,957.02p 17,984.00p 92
25/03/2025 18,350.00p 18,413.17p 18,208.00p 18,208.00p 130
24/03/2025 18,402.00p 18,438.34p 18,268.63p 18,312.00p 3,681
21/03/2025 18,468.00p 18,487.00p 18,420.54p 18,487.00p 196
20/03/2025 18,666.00p 18,576.38p 18,562.00p 18,562.00p 32
19/03/2025 18,666.00p 18,700.00p 18,545.00p 18,607.00p 0
18/03/2025 18,666.00p 18,804.27p 18,664.00p 18,690.00p 435
17/03/2025 18,358.00p 18,661.00p 18,618.42p 18,661.00p 201
14/03/2025 18,358.00p 18,432.00p 18,273.96p 18,432.00p 966
13/03/2025 18,318.00p 18,265.00p 18,210.90p 18,265.00p 8
12/03/2025 18,318.00p 18,352.90p 18,226.00p 18,226.00p 10
11/03/2025 18,318.00p 18,641.68p 17,783.34p 18,211.00p 661
10/03/2025 18,750.00p 18,750.00p 18,673.54p 18,711.00p 21
07/03/2025 19,108.00p 19,247.00p 18,768.00p 19,045.00p 0
06/03/2025 19,108.00p 19,172.00p 18,980.20p 19,102.00p 455
05/03/2025 19,250.00p 19,250.00p 19,014.60p 19,215.00p 107
04/03/2025 19,190.00p 19,190.00p 19,154.00p 19,154.00p 44
03/03/2025 19,182.00p 19,184.00p 18,978.00p 19,174.00p 480
28/02/2025 18,938.00p 19,028.00p 18,890.84p 19,028.00p 258
27/02/2025 18,972.00p 18,982.00p 18,921.32p 18,982.00p 259
26/02/2025 19,218.00p 19,144.90p 19,046.00p 19,046.00p 9
25/02/2025 19,218.00p 19,261.45p 19,205.00p 19,205.00p 130
24/02/2025 18,620.00p 19,014.77p 18,987.00p 18,987.00p 20
21/02/2025 18,620.00p 18,888.00p 18,620.00p 18,888.00p 471
20/02/2025 18,606.00p 18,660.00p 18,606.00p 18,660.00p 63
19/02/2025 18,640.00p 18,661.00p 18,600.72p 18,630.00p 121
18/02/2025 18,640.00p 18,670.00p 18,640.00p 18,670.00p 6
17/02/2025 18,802.00p 18,629.00p 18,530.00p 18,603.00p 0
14/02/2025 18,802.00p 18,599.20p 18,548.00p 18,548.00p 10
13/02/2025 18,802.00p 18,835.00p 18,782.47p 18,835.00p 180
12/02/2025 18,792.00p 18,722.00p 18,664.16p 18,722.00p 4
11/02/2025 18,792.00p 18,807.46p 18,718.00p 18,736.00p 437
10/02/2025 18,830.00p 18,896.66p 18,830.00p 18,877.00p 517
07/02/2025 18,892.00p 18,906.90p 18,842.00p 18,842.00p 25
06/02/2025 19,022.00p 19,028.04p 18,999.00p 18,802.00p 172
05/02/2025 18,594.00p 18,802.00p 18,594.00p 18,802.00p 14
04/02/2025 18,536.00p 18,536.00p 18,432.90p 18,515.00p 30
03/02/2025 18,486.00p 18,515.00p 18,399.44p 18,515.00p 82
31/01/2025 18,656.00p 18,785.04p 18,686.00p 18,686.00p 150
30/01/2025 18,656.00p 18,664.00p 18,532.50p 18,638.00p 538
29/01/2025 18,600.00p 18,658.00p 18,425.00p 18,504.00p 0
28/01/2025 18,600.00p 18,606.96p 18,510.00p 18,510.00p 19
27/01/2025 18,158.00p 18,583.00p 18,317.00p 18,561.00p 0
24/01/2025 18,158.00p 18,507.47p 18,158.00p 18,335.00p 241
23/01/2025 18,172.00p 18,184.00p 18,109.72p 18,184.00p 35
22/01/2025 18,172.00p 18,221.58p 18,132.00p 18,151.00p 255
21/01/2025 18,046.00p 18,056.00p 17,781.74p 18,056.00p 2,273
20/01/2025 17,886.00p 17,951.11p 17,786.00p 17,786.00p 1,032
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

Market data

Select a section