Market data

Select a section

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

(HEAW)
Sector: n/a
4,906.50p
7.75p 0.16
Last updated: 12:33:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 4,781.00p 4,900.81p 4,854.23p 4,827.00p 3,660
21/11/2024 4,781.00p 4,831.03p 4,781.00p 4,827.00p 7,989
20/11/2024 4,752.50p 4,786.67p 4,775.76p 4,778.00p 920
19/11/2024 4,752.50p 4,787.00p 4,750.03p 4,757.50p 18,343
18/11/2024 4,832.50p 4,776.50p 4,765.00p 4,767.00p 70
15/11/2024 4,832.50p 4,874.50p 4,783.00p 4,900.75p 1,427
14/11/2024 4,951.50p 4,956.00p 4,895.50p 4,900.75p 313
13/11/2024 4,951.50p 4,932.50p 4,911.22p 4,930.25p 310
12/11/2024 4,951.50p 4,982.00p 4,932.00p 4,932.00p 549
11/11/2024 4,976.00p 4,984.00p 4,973.35p 4,976.50p 859
08/11/2024 4,880.00p 4,953.25p 4,912.18p 4,953.25p 123
07/11/2024 4,880.00p 4,907.50p 4,867.50p 4,889.25p 2,208
06/11/2024 4,880.00p 5,043.00p 4,910.75p 4,910.75p 242
05/11/2024 4,880.00p 4,890.00p 4,850.00p 4,865.25p 1,031
04/11/2024 4,901.50p 4,929.50p 4,895.00p 4,895.00p 1,163
01/11/2024 4,912.50p 4,937.50p 4,909.50p 4,937.50p 862
31/10/2024 4,900.00p 4,937.75p 4,888.80p 4,937.75p 881
30/10/2024 4,900.00p 4,935.50p 4,863.50p 4,895.50p 851
29/10/2024 4,973.00p 4,992.00p 4,934.50p 4,934.50p 2,933
28/10/2024 4,965.50p 4,992.50p 4,955.86p 4,960.00p 416
25/10/2024 5,018.00p 4,990.00p 4,966.00p 4,974.00p 2,023
24/10/2024 5,018.00p 5,055.50p 4,997.50p 4,999.25p 801
23/10/2024 5,018.00p 5,028.76p 4,998.42p 4,999.25p 318
22/10/2024 5,018.00p 5,053.00p 5,009.12p 5,020.00p 1,588
21/10/2024 5,078.00p 5,103.00p 5,042.08p 5,047.00p 1,491
18/10/2024 5,055.00p 5,070.00p 5,014.00p 5,056.50p 44
17/10/2024 5,080.00p 5,118.00p 5,066.50p 5,066.50p 75
16/10/2024 5,074.00p 5,090.00p 5,038.00p 5,074.50p 696
15/10/2024 5,074.00p 5,129.00p 5,058.11p 5,068.00p 197
14/10/2024 5,074.00p 5,102.00p 5,043.00p 5,095.50p 2,435
11/10/2024 5,052.00p 5,166.00p 5,039.73p 5,074.00p 3,022
10/10/2024 4,999.00p 5,052.58p 5,037.11p 5,044.50p 715
09/10/2024 4,999.00p 5,033.00p 4,999.00p 5,033.00p 347
08/10/2024 5,030.00p 5,015.00p 4,980.91p 4,998.25p 31
07/10/2024 5,030.00p 5,008.00p 4,983.70p 4,973.25p 19
04/10/2024 5,030.00p 5,001.00p 4,943.09p 4,973.25p 9
03/10/2024 5,030.00p 5,031.00p 4,985.10p 5,002.00p 1,055
02/10/2024 4,965.50p 5,029.00p 4,965.50p 4,979.25p 522
01/10/2024 4,989.50p 5,002.00p 4,957.00p 4,987.00p 481
30/09/2024 4,964.50p 4,966.00p 4,934.10p 4,938.25p 2,175
27/09/2024 4,964.50p 4,993.50p 4,950.50p 4,975.25p 1,002
26/09/2024 4,964.50p 4,990.00p 4,945.50p 4,945.50p 3,173
25/09/2024 4,949.00p 5,004.48p 4,944.09p 4,964.25p 671
24/09/2024 5,009.00p 5,008.00p 4,968.00p 4,977.75p 4,349
23/09/2024 5,009.00p 5,060.00p 4,998.00p 5,002.25p 119
20/09/2024 5,074.00p 5,081.14p 5,039.00p 5,039.00p 1,457
19/09/2024 5,133.00p 5,112.00p 5,077.50p 5,077.50p 218
18/09/2024 5,133.00p 5,110.00p 5,079.00p 5,084.00p 117
17/09/2024 5,133.00p 5,165.00p 5,121.00p 5,129.50p 459
16/09/2024 5,125.00p 5,157.00p 5,102.00p 5,136.00p 1,229
13/09/2024 5,116.00p 5,152.00p 5,084.50p 5,117.50p 179
12/09/2024 5,116.00p 5,181.00p 5,115.00p 5,116.50p 0
11/09/2024 5,116.00p 5,148.00p 5,114.00p 5,116.50p 1,177
10/09/2024 5,167.00p 5,151.92p 5,122.00p 5,148.50p 324
09/09/2024 5,167.00p 5,137.00p 5,104.91p 5,136.00p 335
06/09/2024 5,167.00p 5,113.00p 4,945.00p 5,088.50p 86
05/09/2024 5,167.00p 5,185.77p 5,086.00p 5,086.00p 461
04/09/2024 5,200.00p 5,245.00p 5,172.00p 5,172.00p 732
03/09/2024 5,200.00p 5,235.00p 5,194.10p 5,220.00p 161
02/09/2024 5,194.00p 5,226.00p 5,194.00p 5,185.00p 149
30/08/2024 5,145.00p 5,202.00p 5,158.48p 5,185.00p 1,783
29/08/2024 5,145.00p 5,195.00p 5,170.00p 5,186.50p 2
28/08/2024 5,145.00p 5,162.00p 5,118.00p 5,157.00p 1,614
27/08/2024 5,161.00p 5,159.00p 5,098.00p 5,120.00p 1,266
26/08/2024 5,161.00p 5,158.90p 5,146.50p 5,146.50p 224
23/08/2024 5,161.00p 5,158.90p 5,146.50p 5,146.50p 224
22/08/2024 5,161.00p 5,158.90p 5,146.50p 5,146.50p 224
21/08/2024 5,161.00p 5,180.00p 5,146.00p 5,148.00p 1,711
20/08/2024 5,161.00p 5,174.39p 5,152.10p 5,170.50p 366
19/08/2024 5,149.00p 5,162.00p 5,112.73p 5,159.50p 293
16/08/2024 5,149.00p 5,175.00p 5,140.07p 5,146.00p 1,044
15/08/2024 5,149.00p 5,158.00p 5,149.00p 5,149.50p 4
14/08/2024 5,099.00p 5,132.50p 5,118.90p 5,132.50p 983
13/08/2024 5,099.00p 5,119.00p 5,058.00p 5,098.00p 264
12/08/2024 5,099.00p 5,130.00p 5,072.50p 5,072.50p 1,664
09/08/2024 5,099.00p 5,103.00p 5,053.35p 5,101.00p 237
08/08/2024 5,010.00p 5,056.61p 5,012.00p 5,056.00p 209
07/08/2024 5,010.00p 5,060.55p 5,010.00p 5,025.50p 684
06/08/2024 5,018.00p 5,055.00p 4,992.00p 5,039.50p 811
05/08/2024 4,970.50p 5,190.00p 4,970.50p 4,988.75p 607
02/08/2024 5,091.00p 5,160.00p 5,028.00p 5,028.00p 133
01/08/2024 5,032.00p 5,104.86p 5,046.00p 5,097.50p 638
31/07/2024 5,032.00p 5,086.74p 5,052.00p 5,077.00p 482
30/07/2024 5,032.00p 5,064.00p 5,038.00p 5,043.50p 6
29/07/2024 5,032.00p 5,059.00p 5,028.00p 5,036.50p 1,628
26/07/2024 5,005.00p 5,049.00p 4,975.50p 5,032.50p 560
25/07/2024 4,982.00p 5,032.50p 4,982.00p 5,032.50p 99
24/07/2024 5,003.00p 4,973.50p 4,948.50p 4,967.00p 0
23/07/2024 5,003.00p 5,004.00p 4,960.60p 4,976.00p 1,222
22/07/2024 4,992.00p 4,967.00p 4,944.50p 4,958.75p 89
19/07/2024 4,992.00p 4,940.50p 4,892.00p 4,924.00p 694
18/07/2024 4,992.00p 4,998.40p 4,940.25p 4,940.25p 20
17/07/2024 4,992.00p 5,009.00p 4,939.77p 4,981.50p 1,648
16/07/2024 4,992.00p 4,993.00p 4,923.19p 4,979.50p 251
15/07/2024 4,960.00p 5,006.00p 4,941.25p 4,941.25p 206
12/07/2024 4,960.00p 4,978.50p 4,939.00p 4,962.50p 361
11/07/2024 4,886.00p 4,959.00p 4,907.00p 4,938.25p 277
10/07/2024 4,886.00p 4,919.00p 4,897.50p 4,906.00p 212
09/07/2024 4,886.00p 4,901.00p 4,874.00p 4,887.50p 664
08/07/2024 4,885.50p 4,895.50p 4,879.50p 4,879.50p 848
05/07/2024 4,882.50p 4,889.64p 4,848.18p 4,865.50p 1,239
04/07/2024 4,882.50p 4,885.54p 4,860.66p 4,874.00p 1,871
03/07/2024 4,911.00p 4,920.90p 4,850.00p 4,857.00p 893
02/07/2024 4,965.00p 4,979.50p 4,904.50p 4,915.00p 472
01/07/2024 4,965.00p 4,991.00p 4,965.00p 4,978.00p 90
28/06/2024 4,983.50p 5,014.00p 4,980.85p 4,996.75p 2,531
27/06/2024 4,983.50p 5,006.00p 4,973.50p 4,973.50p 432
26/06/2024 5,008.00p 5,027.00p 4,999.00p 4,999.50p 66
25/06/2024 5,008.00p 5,018.00p 4,996.60p 5,011.00p 4,554
24/06/2024 4,975.50p 5,012.00p 4,975.59p 5,008.00p 393
21/06/2024 4,975.50p 4,980.50p 4,954.44p 4,971.00p 206
20/06/2024 4,921.00p 4,950.50p 4,917.50p 4,950.50p 207
19/06/2024 4,921.00p 4,926.00p 4,910.75p 4,910.75p 77
18/06/2024 4,929.50p 4,936.75p 4,928.43p 4,936.75p 194
17/06/2024 4,929.50p 4,956.50p 4,918.00p 4,918.00p 196
14/06/2024 4,931.50p 4,941.50p 4,904.29p 4,938.75p 319
13/06/2024 4,947.00p 4,951.00p 4,902.50p 4,902.50p 0
12/06/2024 4,947.00p 4,947.00p 4,906.75p 4,911.00p 1,679
11/06/2024 4,947.00p 4,997.00p 4,929.75p 4,929.75p 142
10/06/2024 4,947.00p 4,972.50p 4,939.00p 4,939.00p 528
07/06/2024 4,908.00p 4,978.00p 4,905.51p 4,936.50p 44
06/06/2024 4,908.00p 4,938.50p 4,879.50p 4,936.50p 5
05/06/2024 4,908.00p 4,920.25p 4,891.47p 4,920.25p 1,121
04/06/2024 4,780.50p 4,889.00p 4,843.10p 4,870.50p 129
03/06/2024 4,780.50p 4,866.75p 4,836.60p 4,866.75p 1,253
31/05/2024 4,780.50p 4,833.50p 4,787.15p 4,828.50p 1,135
30/05/2024 4,780.50p 4,825.50p 4,779.00p 4,787.00p 1,091
29/05/2024 4,800.00p 4,794.50p 4,760.59p 4,777.75p 981
28/05/2024 4,800.00p 4,874.50p 4,800.00p 4,801.00p 88
27/05/2024 4,923.50p 4,906.00p 4,879.50p 4,879.50p 135

Market data

Select a section