SSGA SPDR ETFS Europe II SPDR MSCI Europe Materials Ucits ETF
(MTRL)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
€311.45
|
€311.45
|
€311.45
|
€311.45
|
21
|
|
18/09/2024
|
€307.00
|
€305.15
|
€304.95
|
€305.15
|
1
|
|
17/09/2024
|
€307.00
|
€307.00
|
€306.52
|
€306.52
|
58
|
|
16/09/2024
|
€302.15
|
€304.82
|
€302.70
|
€304.15
|
0
|
|
13/09/2024
|
€302.15
|
€304.70
|
€302.15
|
€301.00
|
308
|
|
12/09/2024
|
€302.15
|
€302.15
|
€301.00
|
€298.58
|
18
|
|
11/09/2024
|
€299.85
|
€304.00
|
€296.02
|
€298.38
|
0
|
|
10/09/2024
|
€299.85
|
€299.85
|
€298.38
|
€298.38
|
9
|
|
09/09/2024
|
€298.95
|
€298.95
|
€298.95
|
€298.95
|
19
|
|
06/09/2024
|
€297.95
|
€299.00
|
€295.20
|
€295.35
|
437
|
|
05/09/2024
|
€299.40
|
€300.50
|
€298.95
|
€299.50
|
4,737
|
|
04/09/2024
|
€306.85
|
€302.82
|
€298.43
|
€301.75
|
0
|
|
03/09/2024
|
€306.85
|
€308.52
|
€302.80
|
€303.92
|
0
|
|
02/09/2024
|
€306.85
|
€308.52
|
€306.80
|
€308.85
|
200
|
|
30/08/2024
|
€301.05
|
€310.77
|
€307.82
|
€308.85
|
0
|
|
29/08/2024
|
€301.05
|
€309.07
|
€305.75
|
€308.60
|
0
|
|
28/08/2024
|
€301.05
|
€307.15
|
€304.50
|
€305.77
|
0
|
|
27/08/2024
|
€301.05
|
€305.50
|
€305.15
|
€305.50
|
471
|
|
26/08/2024
|
€301.05
|
€306.48
|
€297.23
|
€301.08
|
0
|
|
23/08/2024
|
€301.05
|
€306.48
|
€297.23
|
€301.08
|
0
|
|
22/08/2024
|
€301.05
|
€306.48
|
€297.23
|
€301.08
|
0
|
|
21/08/2024
|
€301.05
|
€302.20
|
€301.05
|
€302.20
|
36
|
|
20/08/2024
|
€300.00
|
€299.43
|
€299.40
|
€299.42
|
64
|
|
19/08/2024
|
€300.00
|
€300.00
|
€300.00
|
€300.00
|
18
|
|
16/08/2024
|
€294.20
|
€296.95
|
€296.57
|
€295.92
|
75,260
|
|
15/08/2024
|
€294.20
|
€298.02
|
€290.10
|
€295.92
|
0
|
|
14/08/2024
|
€294.20
|
€292.40
|
€292.34
|
€292.40
|
6,824
|
|
13/08/2024
|
€294.20
|
€294.20
|
€292.25
|
€293.55
|
76,862
|
|
12/08/2024
|
€293.50
|
€293.50
|
€293.25
|
€293.25
|
12
|
|
09/08/2024
|
€294.75
|
€295.35
|
€293.60
|
€293.80
|
76,713
|
|
08/08/2024
|
€289.10
|
€292.43
|
€289.10
|
€292.42
|
173
|
|
07/08/2024
|
€290.50
|
€294.15
|
€290.40
|
€293.33
|
1,139
|
|
06/08/2024
|
€292.05
|
€292.05
|
€287.25
|
€288.83
|
82,821
|
|
05/08/2024
|
€305.45
|
€295.77
|
€283.27
|
€289.88
|
0
|
|
02/08/2024
|
€305.45
|
€303.88
|
€294.65
|
€295.77
|
0
|
|
01/08/2024
|
€305.45
|
€305.45
|
€303.88
|
€303.88
|
301
|
|
31/07/2024
|
€308.80
|
€308.80
|
€308.75
|
€308.75
|
792
|
|
30/07/2024
|
€304.40
|
€305.02
|
€304.80
|
€305.02
|
138
|
|
29/07/2024
|
€304.40
|
€304.90
|
€304.30
|
€304.90
|
89
|
|
26/07/2024
|
€304.40
|
€311.38
|
€303.00
|
€304.88
|
0
|
|
25/07/2024
|
€304.40
|
€305.20
|
€304.88
|
€304.88
|
1,620
|
|
24/07/2024
|
€304.40
|
€305.95
|
€304.40
|
€305.95
|
358
|
|
23/07/2024
|
€303.65
|
€304.82
|
€303.65
|
€304.83
|
330
|
|
22/07/2024
|
€307.55
|
€307.63
|
€307.55
|
€307.63
|
3
|
|
19/07/2024
|
€314.70
|
€309.05
|
€303.63
|
€304.55
|
0
|
|
18/07/2024
|
€314.70
|
€314.15
|
€305.68
|
€309.05
|
0
|
|
17/07/2024
|
€314.70
|
€310.85
|
€306.85
|
€309.45
|
0
|
|
16/07/2024
|
€314.70
|
€310.90
|
€303.70
|
€308.88
|
0
|
|
15/07/2024
|
€314.70
|
€310.32
|
€310.30
|
€310.33
|
143
|
|
12/07/2024
|
€314.70
|
€318.75
|
€312.10
|
€315.27
|
0
|
|
11/07/2024
|
€314.70
|
€315.45
|
€306.38
|
€312.85
|
0
|
|
10/07/2024
|
€314.70
|
€310.57
|
€310.55
|
€310.58
|
29
|
|
09/07/2024
|
€314.70
|
€312.80
|
€309.38
|
€309.38
|
1
|
|
08/07/2024
|
€314.70
|
€313.82
|
€310.65
|
€311.90
|
0
|
|
05/07/2024
|
€314.70
|
€314.70
|
€311.35
|
€312.10
|
1,926
|
|
04/07/2024
|
€311.30
|
€314.40
|
€311.70
|
€313.98
|
0
|
|
03/07/2024
|
€311.30
|
€312.02
|
€310.50
|
€312.02
|
114
|
|
02/07/2024
|
€309.30
|
€311.02
|
€304.77
|
€307.38
|
0
|
|
01/07/2024
|
€309.30
|
€309.30
|
€308.50
|
€308.50
|
2
|
|
28/06/2024
|
€310.95
|
€310.95
|
€308.65
|
€308.65
|
18
|
|
27/06/2024
|
€311.25
|
€311.25
|
€310.35
|
€310.35
|
18
|
|
26/06/2024
|
€313.80
|
€313.80
|
€311.25
|
€311.25
|
6
|
|
25/06/2024
|
€311.10
|
€314.15
|
€310.43
|
€313.00
|
0
|
|
24/06/2024
|
€311.10
|
€313.27
|
€311.10
|
€313.27
|
1,061
|
|
21/06/2024
|
€314.55
|
€316.70
|
€309.10
|
€310.42
|
0
|
|
20/06/2024
|
€314.55
|
€314.55
|
€314.55
|
€314.55
|
182
|
|
19/06/2024
|
€310.80
|
€310.80
|
€310.70
|
€310.70
|
100
|
|
18/06/2024
|
€308.90
|
€309.65
|
€308.90
|
€309.55
|
42
|
|
17/06/2024
|
€306.45
|
€307.93
|
€304.35
|
€305.77
|
0
|
|
14/06/2024
|
€306.45
|
€306.60
|
€306.45
|
€306.60
|
53
|
|
13/06/2024
|
€313.85
|
€310.75
|
€310.75
|
€310.75
|
1,074
|
|
12/06/2024
|
€313.85
|
€314.90
|
€313.85
|
€314.90
|
30
|
|
11/06/2024
|
€314.05
|
€314.05
|
€312.50
|
€312.77
|
1,557
|
|
10/06/2024
|
€314.80
|
€315.40
|
€310.25
|
€315.40
|
34
|
|
07/06/2024
|
€315.75
|
€315.20
|
€315.05
|
€315.20
|
1,290
|
|
06/06/2024
|
€315.75
|
€316.30
|
€315.70
|
€316.30
|
1,616
|
|
05/06/2024
|
€313.80
|
€314.90
|
€314.80
|
€314.90
|
1,270
|
|
04/06/2024
|
€313.80
|
€314.80
|
€313.80
|
€314.55
|
1,251
|
|
03/06/2024
|
€316.25
|
€323.07
|
€315.30
|
€317.88
|
0
|
|
31/05/2024
|
€316.25
|
€322.05
|
€313.13
|
€317.90
|
0
|
|
30/05/2024
|
€316.25
|
€321.38
|
€310.10
|
€318.75
|
0
|
|
29/05/2024
|
€316.25
|
€316.45
|
€316.25
|
€316.45
|
68
|
|
28/05/2024
|
€323.70
|
€326.23
|
€320.45
|
€321.35
|
0
|
|
27/05/2024
|
€323.70
|
€322.05
|
€321.85
|
€321.85
|
1,102
|
|
24/05/2024
|
€323.70
|
€322.05
|
€321.85
|
€321.85
|
1,102
|
|
23/05/2024
|
€323.70
|
€326.60
|
€318.60
|
€322.17
|
0
|
|
22/05/2024
|
€323.70
|
€326.80
|
€321.43
|
€322.33
|
0
|
|
21/05/2024
|
€323.70
|
€326.15
|
€323.82
|
€325.40
|
0
|
|
20/05/2024
|
€323.70
|
€326.45
|
€325.45
|
€326.35
|
9,758
|
|
17/05/2024
|
€323.70
|
€324.82
|
€321.02
|
€324.27
|
0
|
|
16/05/2024
|
€323.70
|
€326.15
|
€321.93
|
€322.15
|
0
|
|
15/05/2024
|
€323.70
|
€323.70
|
€322.35
|
€322.92
|
638
|
|
14/05/2024
|
€320.20
|
€322.68
|
€318.90
|
€321.08
|
0
|
|
13/05/2024
|
€320.20
|
€322.82
|
€319.32
|
€320.20
|
0
|
|
10/05/2024
|
€320.20
|
€321.98
|
€321.90
|
€321.98
|
1,077
|
|
09/05/2024
|
€320.20
|
€320.20
|
€319.32
|
€319.33
|
43
|
|
08/05/2024
|
€312.95
|
€319.75
|
€316.68
|
€317.92
|
0
|
|
07/05/2024
|
€312.95
|
€319.02
|
€313.65
|
€318.48
|
0
|
|
06/05/2024
|
€312.95
|
€314.95
|
€312.95
|
€313.65
|
333
|
|
03/05/2024
|
€312.95
|
€314.95
|
€312.95
|
€313.65
|
333
|
|
02/05/2024
|
€312.50
|
€312.55
|
€310.90
|
€310.95
|
2,983
|
|
01/05/2024
|
€313.00
|
€312.05
|
€309.32
|
€310.10
|
0
|
|
30/04/2024
|
€313.00
|
€313.00
|
€310.95
|
€311.50
|
2,052
|
|
29/04/2024
|
€311.80
|
€315.40
|
€311.45
|
€312.30
|
0
|
|
26/04/2024
|
€311.80
|
€312.30
|
€311.80
|
€312.30
|
2
|
|
25/04/2024
|
€308.15
|
€308.15
|
€307.85
|
€307.85
|
19
|
|
24/04/2024
|
€308.10
|
€308.75
|
€308.10
|
€308.25
|
481
|
|
23/04/2024
|
€308.25
|
€310.68
|
€306.15
|
€307.83
|
0
|
|
22/04/2024
|
€308.25
|
€308.55
|
€308.25
|
€308.25
|
1,081
|
|
19/04/2024
|
€306.45
|
€307.85
|
€306.45
|
€307.85
|
128
|
|
18/04/2024
|
€307.40
|
€309.57
|
€306.18
|
€308.50
|
0
|
|
17/04/2024
|
€307.40
|
€308.35
|
€308.32
|
€308.35
|
1,037
|
|
16/04/2024
|
€307.40
|
€307.40
|
€306.30
|
€306.30
|
1,126
|
|
15/04/2024
|
€313.55
|
€313.55
|
€311.73
|
€311.73
|
77
|
|
12/04/2024
|
€314.00
|
€314.00
|
€312.52
|
€312.52
|
10
|
|
11/04/2024
|
€312.10
|
€312.10
|
€310.53
|
€310.55
|
23
|
|
10/04/2024
|
€312.50
|
€310.93
|
€310.55
|
€310.92
|
13,451
|
|
09/04/2024
|
€312.50
|
€312.50
|
€311.45
|
€312.00
|
84,227
|
|
08/04/2024
|
€311.10
|
€312.00
|
€311.10
|
€312.00
|
41
|
|
05/04/2024
|
€311.10
|
€312.13
|
€306.48
|
€309.27
|
0
|
|
04/04/2024
|
€311.10
|
€312.82
|
€309.50
|
€312.13
|
0
|
|
03/04/2024
|
€311.10
|
€311.10
|
€311.10
|
€311.10
|
24
|
|
02/04/2024
|
€310.15
|
€311.95
|
€309.20
|
€309.20
|
26
|
|
01/04/2024
|
€308.40
|
€309.55
|
€308.40
|
€309.55
|
3,127
|
|
29/03/2024
|
€308.40
|
€309.55
|
€308.40
|
€309.55
|
3,127
|
|
28/03/2024
|
€308.40
|
€309.55
|
€308.40
|
€309.55
|
3,127
|
|
27/03/2024
|
€306.80
|
€308.10
|
€305.07
|
€307.45
|
0
|
|
26/03/2024
|
€306.80
|
€307.10
|
€306.80
|
€306.80
|
2,309
|
|
25/03/2024
|
€300.00
|
€307.68
|
€307.25
|
€307.67
|
967
|
|
22/03/2024
|
€300.00
|
€308.13
|
€304.60
|
€307.17
|
0
|
|
21/03/2024
|
€300.00
|
€307.20
|
€306.95
|
€306.95
|
1,623
|
|
20/03/2024
|
€304.50
|
€304.50
|
€303.85
|
€303.85
|
777
|