Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI Europe Health Care Ucits ETF

(HLTH)
Sector: n/a
€237.43
€1.38 0.58
Last updated: 16:40:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 €238.00 €238.08 €237.43 €237.43 961
18/09/2024 €236.25 €236.25 €235.55 €236.05 4,907
17/09/2024 €239.10 €239.10 €237.65 €237.65 1,353
16/09/2024 €240.50 €240.50 €238.65 €239.18 21,894
13/09/2024 €239.75 €240.00 €238.95 €238.43 94,810
12/09/2024 €238.45 €242.78 €238.07 €239.18 0
11/09/2024 €238.45 €239.18 €237.97 €239.35 3,730
10/09/2024 €239.10 €239.35 €238.84 €239.35 159
09/09/2024 €240.75 €240.95 €239.90 €240.38 832
06/09/2024 €241.60 €241.60 €239.78 €239.77 405
05/09/2024 €243.10 €243.10 €239.25 €239.55 97,143
04/09/2024 €247.30 €244.03 €241.82 €243.52 0
03/09/2024 €247.30 €247.30 €246.10 €246.10 24
02/09/2024 €247.40 €247.50 €247.40 €247.85 24
30/08/2024 €245.95 €248.45 €245.85 €247.85 0
29/08/2024 €245.95 €246.63 €245.85 €246.63 440
28/08/2024 €244.80 €244.80 €244.40 €244.55 388
27/08/2024 €242.40 €243.18 €242.40 €243.18 91
26/08/2024 €241.60 €243.15 €242.73 €242.73 375
23/08/2024 €241.60 €243.15 €242.73 €242.73 375
22/08/2024 €241.60 €243.15 €242.73 €242.73 375
21/08/2024 €241.60 €241.75 €240.45 €240.68 630
20/08/2024 €241.45 €241.45 €241.23 €241.23 169
19/08/2024 €241.00 €241.95 €241.00 €241.85 3,145
16/08/2024 €241.45 €241.59 €240.85 €241.10 91,730
15/08/2024 €236.65 €241.03 €240.97 €241.02 24
14/08/2024 €236.65 €238.13 €236.60 €238.13 942
13/08/2024 €235.15 €238.40 €235.15 €238.02 92,884
12/08/2024 €235.85 €236.20 €235.15 €235.15 6,033
09/08/2024 €237.25 €237.25 €236.95 €236.95 24
08/08/2024 €229.60 €232.82 €229.35 €232.82 230,650
07/08/2024 €230.05 €230.05 €229.55 €229.60 4,521
06/08/2024 €229.95 €231.25 €229.55 €230.50 734
05/08/2024 €229.15 €229.15 €229.07 €229.07 13
02/08/2024 €237.50 €238.10 €234.60 €234.60 790
01/08/2024 €237.50 €240.00 €237.50 €238.38 502
31/07/2024 €237.95 €238.38 €237.95 €238.38 44
30/07/2024 €237.70 €237.80 €236.40 €236.40 211,315
29/07/2024 €235.10 €235.60 €235.10 €235.27 91
26/07/2024 €232.70 €234.10 €232.70 €232.05 872
25/07/2024 €231.95 €232.05 €230.65 €232.05 1,443
24/07/2024 €231.55 €231.85 €229.03 €230.88 0
23/07/2024 €231.55 €232.05 €231.05 €231.30 290
22/07/2024 €230.65 €231.70 €230.65 €230.95 50,379
19/07/2024 €229.30 €229.40 €228.85 €228.85 596
18/07/2024 €230.80 €230.80 €228.48 €228.48 396
17/07/2024 €231.45 €232.00 €230.00 €231.70 593
16/07/2024 €230.90 €232.07 €230.90 €232.07 80
15/07/2024 €234.70 €234.70 €232.28 €232.27 32
12/07/2024 €234.45 €234.45 €232.60 €234.35 1,720
11/07/2024 €232.75 €232.85 €231.70 €231.95 20,852
10/07/2024 €228.75 €231.05 €231.00 €231.00 4,350
09/07/2024 €228.75 €229.20 €228.70 €228.90 196
08/07/2024 €229.10 €230.95 €230.50 €230.50 1
05/07/2024 €229.10 €229.53 €229.10 €229.52 211,970
04/07/2024 €229.40 €230.28 €226.32 €229.55 0
03/07/2024 €229.40 €230.10 €227.15 €227.15 7,199
02/07/2024 €230.55 €230.80 €230.38 €230.38 21
01/07/2024 €232.70 €232.85 €232.65 €232.85 96
28/06/2024 €233.85 €234.05 €232.57 €232.57 831
27/06/2024 €236.60 €234.50 €232.32 €232.57 0
26/06/2024 €236.60 €236.60 €234.68 €234.68 17,835
25/06/2024 €234.90 €236.35 €234.55 €236.35 2,023
24/06/2024 €234.05 €234.80 €233.50 €234.80 1,389
21/06/2024 €231.85 €233.20 €231.85 €232.63 800
20/06/2024 €231.45 €233.03 €231.45 €233.02 1,067
19/06/2024 €231.10 €231.85 €230.43 €231.57 0
18/06/2024 €231.10 €231.90 €231.10 €231.68 672
17/06/2024 €231.60 €231.60 €230.90 €231.07 2,786
14/06/2024 €232.85 €233.38 €232.10 €233.38 337
13/06/2024 €232.80 €232.85 €232.05 €232.05 4,705
12/06/2024 €232.90 €232.90 €232.53 €232.52 54
11/06/2024 €232.70 €232.70 €231.70 €232.05 11,664
10/06/2024 €232.45 €233.13 €232.45 €233.13 152
07/06/2024 €231.60 €233.50 €231.60 €233.50 192
06/06/2024 €232.25 €232.25 €231.25 €231.82 1,147
05/06/2024 €228.45 €231.50 €228.45 €231.15 620
04/06/2024 €227.45 €227.80 €225.70 €227.80 101
03/06/2024 €225.95 €226.07 €225.45 €226.07 81
31/05/2024 €224.50 €225.93 €224.50 €225.93 590
30/05/2024 €221.90 €223.65 €221.90 €223.45 62
29/05/2024 €222.65 €222.65 €222.00 €222.45 764
28/05/2024 €225.65 €225.65 €223.10 €223.25 2,179
27/05/2024 €227.05 €227.05 €225.88 €225.88 1
24/05/2024 €227.05 €227.05 €225.70 €225.88 686
23/05/2024 €225.80 €228.65 €227.65 €227.65 20
22/05/2024 €225.80 €226.85 €225.65 €226.85 2,210
21/05/2024 €225.30 €227.05 €225.30 €227.05 143
20/05/2024 €225.65 €226.10 €225.55 €225.95 18,958
17/05/2024 €225.50 €225.85 €225.30 €225.35 1,214
16/05/2024 €226.55 €226.55 €226.45 €226.45 25
15/05/2024 €226.35 €227.15 €226.05 €226.88 926
14/05/2024 €225.70 €225.70 €225.30 €225.50 298
13/05/2024 €224.65 €225.40 €224.65 €225.40 79
10/05/2024 €223.45 €224.10 €223.45 €224.10 125
09/05/2024 €220.95 €221.85 €220.80 €221.77 7,133
08/05/2024 €221.70 €221.70 €220.90 €221.35 3,156
07/05/2024 €217.50 €220.15 €217.50 €220.15 1,060
06/05/2024 €216.50 €217.40 €216.45 €216.82 262
03/05/2024 €216.50 €217.40 €216.45 €216.82 262
02/05/2024 €218.10 €218.10 €217.65 €217.70 200
01/05/2024 €218.75 €219.85 €209.03 €219.52 0
30/04/2024 €218.75 €219.50 €218.75 €219.43 108
29/04/2024 €219.75 €220.20 €219.45 €219.45 142
26/04/2024 €216.45 €218.75 €216.45 €218.50 791
25/04/2024 €216.40 €216.55 €216.15 €216.15 186
24/04/2024 €217.35 €217.35 €215.35 €215.50 2,134
23/04/2024 €217.60 €217.60 €217.57 €217.57 6
22/04/2024 €211.85 €214.75 €211.85 €214.75 318
19/04/2024 €211.00 €211.75 €209.90 €211.75 1,119
18/04/2024 €210.80 €210.80 €210.35 €210.48 390
17/04/2024 €211.95 €212.60 €211.25 €211.25 759
16/04/2024 €212.60 €212.60 €212.25 €212.25 105
15/04/2024 €215.40 €215.40 €213.95 €214.93 480
12/04/2024 €215.75 €215.75 €214.75 €214.75 106
11/04/2024 €214.10 €214.45 €212.99 €213.68 1,594
10/04/2024 €211.90 €212.95 €211.75 €212.45 1,961
09/04/2024 €212.35 €212.55 €211.75 €211.75 59
08/04/2024 €212.70 €212.70 €211.85 €212.48 141
05/04/2024 €212.05 €212.10 €211.50 €211.80 820
04/04/2024 €213.70 €214.55 €213.60 €213.75 1,117
03/04/2024 €213.20 €214.23 €212.85 €214.23 1,330
02/04/2024 €216.70 €216.70 €213.45 €213.73 149
01/04/2024 €216.85 €218.18 €216.85 €218.18 570
29/03/2024 €216.85 €218.18 €216.85 €218.18 570
28/03/2024 €216.85 €218.18 €216.85 €218.18 570
27/03/2024 €215.95 €216.50 €215.95 €216.38 346
26/03/2024 €215.40 €215.63 €215.40 €215.63 24
25/03/2024 €215.65 €215.62 €215.30 €215.45 75
22/03/2024 €215.65 €216.05 €214.95 €215.40 127
21/03/2024 €215.10 €215.10 €214.45 €214.98 93
20/03/2024 €213.20 €214.50 €213.20 €214.35 2,350

Market data

Select a section