Market data

Select a section

SSGA SPDR ETFS Europe I SPDR S&P PAN Asia Dividend UCITS ETF

(PADV)
Sector: n/a
3,625.50p
-5.50p -0.15
Last updated: 12:30:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3,625.00p 3,631.00p 3,613.57p 3,627.00p 1,115
21/11/2024 3,606.00p 3,627.00p 3,592.94p 3,627.00p 2,385
20/11/2024 3,611.00p 3,616.00p 3,601.00p 3,601.00p 1,700
19/11/2024 3,602.00p 3,609.55p 3,598.60p 3,609.50p 2,197
18/11/2024 3,581.00p 3,609.00p 3,574.00p 3,597.50p 3,477
15/11/2024 3,581.00p 3,568.50p 3,549.81p 3,571.50p 3,684
14/11/2024 3,581.00p 3,582.00p 3,571.50p 3,571.50p 483
13/11/2024 3,580.00p 3,588.96p 3,580.00p 3,580.00p 352
12/11/2024 3,600.00p 3,600.00p 3,576.00p 3,580.50p 25,354
11/11/2024 3,617.00p 3,631.00p 3,607.91p 3,619.00p 59,578
08/11/2024 3,602.00p 3,633.49p 3,597.50p 3,597.50p 492
07/11/2024 3,659.00p 3,671.00p 3,644.00p 3,656.50p 1,210
06/11/2024 3,623.00p 3,651.00p 3,601.50p 3,601.50p 3,670
05/11/2024 3,617.00p 3,617.00p 3,608.02p 3,616.00p 802
04/11/2024 3,578.00p 3,594.28p 3,588.50p 3,588.50p 2,837
01/11/2024 3,578.00p 3,584.00p 3,564.35p 3,579.00p 10,036
31/10/2024 3,566.00p 3,569.50p 3,546.07p 3,569.50p 187
30/10/2024 3,566.00p 3,578.00p 3,558.00p 3,558.00p 1,484
29/10/2024 3,590.00p 3,617.29p 3,587.00p 3,591.00p 458
28/10/2024 3,620.00p 3,622.00p 3,597.08p 3,615.50p 480
25/10/2024 3,620.00p 3,627.85p 3,614.00p 3,614.00p 1,370
24/10/2024 3,620.00p 3,623.80p 3,562.50p 3,618.50p 4,880
23/10/2024 3,643.00p 3,631.65p 3,618.50p 3,618.50p 809
22/10/2024 3,643.00p 3,650.10p 3,635.00p 3,649.00p 1,212
21/10/2024 3,662.00p 3,691.00p 3,642.00p 3,642.00p 1,068
18/10/2024 3,662.00p 3,689.65p 3,672.92p 3,676.50p 64
17/10/2024 3,662.00p 3,664.41p 3,648.50p 3,648.50p 434
16/10/2024 3,662.00p 3,695.00p 3,662.00p 3,686.50p 112
15/10/2024 3,706.00p 3,648.61p 3,632.50p 3,632.50p 120
14/10/2024 3,706.00p 3,711.50p 3,691.34p 3,711.50p 6,144
11/10/2024 3,671.00p 3,706.00p 3,639.92p 3,706.00p 3,655
10/10/2024 3,674.00p 3,692.00p 3,674.00p 3,691.50p 195
09/10/2024 3,647.00p 3,672.00p 3,627.00p 3,670.00p 3,672
08/10/2024 3,836.00p 3,715.00p 3,676.89p 3,693.50p 463
07/10/2024 3,836.00p 3,850.65p 3,812.00p 3,836.00p 7,770
04/10/2024 3,810.00p 3,831.41p 3,790.00p 3,799.50p 1,865
03/10/2024 3,744.00p 3,773.00p 3,760.00p 3,770.00p 43
02/10/2024 3,744.00p 3,780.61p 3,734.00p 3,748.00p 2,284
01/10/2024 3,635.00p 3,646.00p 3,635.00p 3,646.00p 5,886
30/09/2024 3,695.00p 3,695.00p 3,626.00p 3,626.00p 2,425
27/09/2024 3,625.00p 3,654.45p 3,619.76p 3,634.00p 1,304
26/09/2024 3,625.00p 3,625.14p 3,594.00p 3,611.50p 816
25/09/2024 3,473.00p 3,511.00p 3,481.00p 3,511.00p 930
24/09/2024 3,473.00p 3,509.00p 3,462.00p 3,509.00p 1,234
23/09/2024 3,445.00p 3,446.65p 3,434.04p 3,440.00p 923
20/09/2024 3,436.00p 3,440.00p 3,422.00p 3,422.00p 1,292
19/09/2024 3,423.00p 3,430.00p 3,424.00p 3,430.00p 1
18/09/2024 3,423.00p 3,417.10p 3,392.00p 3,400.00p 162
17/09/2024 3,423.00p 3,448.00p 3,423.00p 3,448.00p 20
16/09/2024 3,411.00p 3,411.00p 3,399.50p 3,399.50p 406
13/09/2024 3,415.00p 3,415.00p 3,405.45p 3,397.00p 1,050
12/09/2024 3,376.00p 3,408.31p 3,397.00p 3,379.00p 312
11/09/2024 3,376.00p 3,381.48p 3,364.00p 3,381.00p 562
10/09/2024 3,388.00p 3,400.00p 3,381.00p 3,381.00p 333
09/09/2024 3,402.00p 3,413.50p 3,389.07p 3,413.50p 958
06/09/2024 3,416.00p 3,416.00p 3,384.50p 3,384.50p 978
05/09/2024 3,419.00p 3,433.00p 3,417.00p 3,417.00p 2,372
04/09/2024 3,419.00p 3,419.00p 3,405.00p 3,416.50p 357
03/09/2024 3,484.00p 3,470.00p 3,438.00p 3,442.50p 2,119
02/09/2024 3,484.00p 3,475.47p 3,459.36p 3,465.00p 3,839
30/08/2024 3,484.00p 3,485.00p 3,462.00p 3,465.00p 317
29/08/2024 3,484.00p 3,484.00p 3,472.36p 3,481.50p 823
28/08/2024 3,470.00p 3,472.50p 3,470.00p 3,472.50p 169
27/08/2024 3,447.00p 3,486.95p 3,470.00p 3,477.00p 361
26/08/2024 3,447.00p 3,462.64p 3,438.00p 3,438.00p 3,161
23/08/2024 3,447.00p 3,462.64p 3,438.00p 3,438.00p 3,161
22/08/2024 3,447.00p 3,462.64p 3,438.00p 3,438.00p 3,161
21/08/2024 3,477.00p 3,478.13p 3,458.00p 3,470.50p 3,772
20/08/2024 3,471.00p 3,490.00p 3,460.50p 3,460.50p 268
19/08/2024 3,471.00p 3,500.50p 3,476.23p 3,500.50p 136
16/08/2024 3,471.00p 3,478.49p 3,464.51p 3,467.00p 1,657
15/08/2024 3,484.00p 3,486.09p 3,457.73p 3,475.50p 1,098
14/08/2024 3,451.00p 3,455.00p 3,434.00p 3,442.00p 2,422
13/08/2024 3,393.00p 3,442.50p 3,430.32p 3,442.50p 311
12/08/2024 3,393.00p 3,425.00p 3,399.00p 3,412.50p 1,188
09/08/2024 3,393.00p 3,409.00p 3,391.00p 3,391.00p 1,956
08/08/2024 3,393.00p 3,417.00p 3,393.00p 3,416.50p 930
07/08/2024 3,292.00p 3,392.25p 3,379.27p 3,380.00p 2,882
06/08/2024 3,292.00p 3,299.95p 3,287.25p 3,296.50p 1,219
05/08/2024 3,299.00p 3,299.00p 3,228.00p 3,297.00p 648
02/08/2024 3,404.00p 3,404.00p 3,335.00p 3,345.50p 762
01/08/2024 3,525.00p 3,525.00p 3,484.00p 3,484.00p 4,757
31/07/2024 3,525.00p 3,525.00p 3,507.00p 3,517.50p 2,647
30/07/2024 3,455.00p 3,469.00p 3,453.29p 3,462.00p 5,129
29/07/2024 3,451.00p 3,499.00p 3,451.00p 3,451.00p 13,693
26/07/2024 3,458.00p 3,474.36p 3,455.11p 3,462.50p 1,178
25/07/2024 3,509.00p 3,467.00p 3,446.00p 3,462.50p 606
24/07/2024 3,509.00p 3,493.61p 3,478.00p 3,488.00p 215
23/07/2024 3,509.00p 3,525.00p 3,509.00p 3,510.50p 3,557
22/07/2024 3,516.00p 3,525.00p 3,515.00p 3,520.00p 6,580
19/07/2024 3,505.00p 3,520.00p 3,505.00p 3,507.50p 3,242
18/07/2024 3,554.00p 3,558.54p 3,537.50p 3,537.50p 794
17/07/2024 3,528.00p 3,534.00p 3,520.18p 3,526.00p 188
16/07/2024 3,534.00p 3,539.00p 3,522.10p 3,539.00p 1,728
15/07/2024 3,561.00p 3,561.00p 3,535.00p 3,535.00p 3,737
12/07/2024 3,578.00p 3,578.00p 3,566.57p 3,578.00p 19
11/07/2024 3,499.00p 3,544.38p 3,528.96p 3,540.50p 355
10/07/2024 3,499.00p 3,516.24p 3,501.92p 3,514.50p 1,118
09/07/2024 3,499.00p 3,517.00p 3,499.00p 3,501.50p 1,632
08/07/2024 3,513.00p 3,523.00p 3,499.00p 3,503.50p 1,324
05/07/2024 3,530.00p 3,530.00p 3,509.50p 3,509.50p 710
04/07/2024 3,547.00p 3,558.00p 3,553.49p 3,558.00p 20
03/07/2024 3,547.00p 3,555.00p 3,545.85p 3,554.50p 537
02/07/2024 3,541.00p 3,572.00p 3,554.00p 3,554.00p 70
01/07/2024 3,541.00p 3,555.00p 3,539.21p 3,547.00p 98
28/06/2024 3,541.00p 3,567.00p 3,559.61p 3,567.00p 199
27/06/2024 3,541.00p 3,541.00p 3,524.50p 3,524.50p 309
26/06/2024 3,545.00p 3,563.00p 3,539.00p 3,539.00p 896
25/06/2024 3,545.00p 3,559.00p 3,532.46p 3,536.50p 807
24/06/2024 3,549.00p 3,553.50p 3,514.25p 3,553.50p 2,672
21/06/2024 3,559.00p 3,540.00p 3,529.00p 3,529.00p 1,330
20/06/2024 3,559.00p 3,559.50p 3,549.50p 3,549.50p 977
19/06/2024 3,501.00p 3,553.30p 3,538.00p 3,546.00p 893
18/06/2024 3,501.00p 3,527.00p 3,501.00p 3,520.00p 1,551
17/06/2024 3,490.00p 3,499.71p 3,490.00p 3,498.50p 104
14/06/2024 3,520.00p 3,520.00p 3,492.00p 3,509.50p 892
13/06/2024 3,515.00p 3,515.00p 3,493.00p 3,493.00p 832
12/06/2024 3,501.00p 3,519.64p 3,491.00p 3,507.00p 3,111
11/06/2024 3,582.00p 3,532.00p 3,524.00p 3,524.00p 95
10/06/2024 3,582.00p 3,580.00p 3,572.00p 3,580.00p 118
07/06/2024 3,582.00p 3,584.00p 3,575.00p 3,580.50p 1,352
06/06/2024 3,583.00p 3,596.61p 3,581.71p 3,589.50p 4,156
05/06/2024 3,584.00p 3,597.00p 3,571.53p 3,597.00p 6,324
04/06/2024 3,569.00p 3,590.00p 3,570.20p 3,577.50p 468
03/06/2024 3,569.00p 3,594.90p 3,562.50p 3,562.50p 787
31/05/2024 3,549.00p 3,583.00p 3,550.45p 3,552.00p 649
30/05/2024 3,549.00p 3,581.00p 3,543.00p 3,565.00p 2,554
29/05/2024 3,573.00p 3,586.00p 3,564.00p 3,564.00p 3,363
28/05/2024 3,618.00p 3,630.00p 3,601.50p 3,601.50p 2,204
27/05/2024 3,584.00p 3,627.61p 3,580.00p 3,580.00p 860

Market data

Select a section