Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI ACW Climate Paris Align Ucit A

(SAPA)
Sector: n/a
944.30p
10.40p 1.11
Last updated: 14:35:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 934.00p 955.90p 933.90p 933.90p 0
18/09/2024 934.00p 941.60p 931.35p 933.90p 0
17/09/2024 934.00p 943.35p 933.25p 941.60p 0
16/09/2024 934.00p 934.00p 933.25p 933.25p 23
13/09/2024 914.80p 939.90p 932.05p 932.05p 0
12/09/2024 914.80p 947.85p 917.95p 917.95p 0
11/09/2024 914.80p 933.40p 911.95p 920.05p 0
10/09/2024 914.80p 922.30p 915.35p 920.05p 0
09/09/2024 914.80p 916.05p 914.80p 916.05p 4
06/09/2024 919.00p 921.90p 902.50p 905.80p 0
05/09/2024 919.00p 919.00p 916.20p 916.20p 338
04/09/2024 933.10p 931.40p 909.45p 921.45p 0
03/09/2024 933.10p 933.10p 931.10p 931.40p 865
02/09/2024 936.40p 940.25p 934.80p 934.80p 0
30/08/2024 936.40p 939.55p 933.40p 934.80p 0
29/08/2024 936.40p 938.10p 925.95p 936.35p 0
28/08/2024 936.40p 933.55p 926.75p 927.70p 0
27/08/2024 936.40p 932.75p 920.80p 929.05p 0
26/08/2024 936.40p 949.30p 928.45p 933.30p 0
23/08/2024 936.40p 949.30p 928.45p 933.30p 0
22/08/2024 936.40p 949.30p 928.45p 933.30p 0
21/08/2024 936.40p 939.15p 933.05p 935.75p 0
20/08/2024 936.40p 936.40p 935.20p 935.20p 93
19/08/2024 934.20p 937.05p 929.20p 933.60p 0
16/08/2024 934.20p 934.20p 933.60p 933.60p 50
15/08/2024 935.20p 935.20p 933.85p 933.85p 138
14/08/2024 909.70p 934.65p 905.25p 923.00p 0
13/08/2024 909.70p 918.75p 909.85p 917.60p 0
12/08/2024 909.70p 914.30p 907.15p 909.85p 0
09/08/2024 909.70p 909.70p 907.15p 907.15p 164
08/08/2024 893.60p 916.25p 889.70p 905.50p 0
07/08/2024 893.60p 911.80p 887.25p 906.50p 0
06/08/2024 904.10p 905.65p 875.60p 893.60p 0
05/08/2024 904.10p 899.45p 857.40p 886.10p 0
02/08/2024 904.10p 904.10p 899.45p 899.45p 1,600
01/08/2024 923.50p 950.55p 925.45p 926.75p 0
31/07/2024 923.50p 933.40p 918.70p 932.40p 0
30/07/2024 923.50p 925.65p 916.55p 918.70p 0
29/07/2024 923.50p 923.50p 918.50p 918.50p 235
26/07/2024 915.90p 917.40p 915.90p 914.45p 1,600
25/07/2024 927.30p 916.15p 904.35p 914.45p 0
24/07/2024 927.30p 931.20p 914.40p 915.10p 0
23/07/2024 927.30p 931.20p 927.30p 931.20p 1,600
22/07/2024 928.20p 928.20p 925.55p 925.55p 100
19/07/2024 922.20p 922.20p 920.50p 920.50p 100
18/07/2024 929.90p 944.20p 923.00p 923.45p 0
17/07/2024 929.90p 929.90p 929.70p 929.70p 200
16/07/2024 940.70p 942.00p 935.10p 941.35p 0
15/07/2024 940.70p 940.70p 939.20p 939.20p 5
12/07/2024 940.40p 940.40p 939.50p 939.50p 100
11/07/2024 938.40p 938.40p 936.20p 936.20p 97
10/07/2024 932.20p 939.30p 935.25p 936.95p 0
09/07/2024 932.20p 937.35p 932.60p 935.25p 0
08/07/2024 932.20p 933.10p 931.70p 932.60p 2,006
05/07/2024 932.00p 932.00p 930.90p 930.90p 2,384
04/07/2024 932.90p 932.90p 932.05p 932.05p 10
03/07/2024 926.50p 940.20p 915.30p 928.65p 0
02/07/2024 926.50p 926.50p 925.55p 925.55p 183
01/07/2024 924.40p 926.90p 924.40p 926.45p 1,628
28/06/2024 929.10p 935.75p 927.05p 931.20p 0
27/06/2024 929.10p 929.55p 924.40p 927.05p 0
26/06/2024 929.10p 931.05p 924.65p 928.00p 0
25/06/2024 929.10p 928.45p 922.75p 925.55p 0
24/06/2024 929.10p 929.10p 928.45p 928.45p 1,165
21/06/2024 931.60p 931.50p 911.35p 928.40p 0
20/06/2024 931.60p 931.60p 930.10p 930.10p 63
19/06/2024 921.20p 928.95p 925.95p 926.60p 0
18/06/2024 921.20p 936.85p 910.75p 926.80p 0
17/06/2024 921.20p 921.55p 920.99p 921.55p 5,520
14/06/2024 917.80p 920.70p 917.80p 919.35p 234
13/06/2024 912.70p 916.15p 915.95p 915.95p 2,720
12/06/2024 912.70p 933.70p 902.20p 917.20p 0
11/06/2024 912.70p 916.20p 905.30p 909.10p 0
10/06/2024 912.70p 912.70p 911.00p 911.00p 149
07/06/2024 914.00p 914.00p 912.30p 912.30p 4
06/06/2024 913.90p 913.90p 911.75p 911.75p 196
05/06/2024 899.60p 909.75p 898.05p 908.75p 0
04/06/2024 899.60p 901.10p 894.90p 898.05p 0
03/06/2024 899.60p 899.70p 899.60p 899.70p 39
31/05/2024 894.70p 899.11p 893.05p 893.05p 889
30/05/2024 897.90p 898.30p 897.90p 898.30p 200
29/05/2024 910.70p 905.60p 897.55p 900.80p 0
28/05/2024 910.70p 910.60p 903.70p 905.60p 0
27/05/2024 910.70p 910.20p 903.50p 907.45p 0
24/05/2024 910.70p 910.20p 903.50p 907.45p 0
23/05/2024 910.70p 910.70p 910.20p 910.20p 300
22/05/2024 911.30p 911.20p 907.35p 910.10p 0
21/05/2024 911.30p 911.30p 910.60p 910.60p 96
20/05/2024 913.80p 913.80p 913.45p 913.45p 75
17/05/2024 913.60p 915.95p 909.80p 909.95p 0
16/05/2024 913.60p 917.90p 912.50p 915.95p 0
15/05/2024 913.60p 913.60p 912.50p 912.50p 5
14/05/2024 908.10p 910.25p 904.45p 907.35p 0
13/05/2024 908.10p 908.10p 906.55p 906.55p 48
10/05/2024 903.10p 910.95p 906.05p 909.00p 0
09/05/2024 903.10p 907.25p 901.25p 906.05p 0
08/05/2024 903.10p 906.65p 900.10p 903.65p 0
07/05/2024 903.10p 903.20p 902.65p 902.65p 346
06/05/2024 880.80p 896.15p 879.45p 889.55p 0
03/05/2024 880.80p 896.15p 879.45p 889.55p 0
02/05/2024 880.80p 880.80p 879.45p 879.45p 3,940
01/05/2024 889.20p 879.75p 872.55p 874.70p 0
30/04/2024 889.20p 885.75p 878.85p 879.75p 0
29/04/2024 889.20p 887.25p 882.50p 883.15p 0
26/04/2024 889.20p 888.35p 869.35p 886.40p 0
25/04/2024 889.20p 881.85p 866.00p 869.35p 0
24/04/2024 889.20p 887.90p 880.60p 881.85p 0
23/04/2024 889.20p 884.05p 875.50p 881.90p 0
22/04/2024 889.20p 880.40p 871.55p 875.50p 0
19/04/2024 889.20p 874.85p 864.55p 871.55p 0
18/04/2024 889.20p 876.95p 868.95p 874.85p 0
17/04/2024 889.20p 879.50p 871.65p 872.90p 0
16/04/2024 889.20p 888.50p 872.30p 876.85p 0
15/04/2024 889.20p 889.20p 888.50p 888.50p 3
12/04/2024 888.00p 898.10p 890.10p 892.25p 0
11/04/2024 888.00p 892.35p 884.95p 890.10p 0
10/04/2024 888.00p 893.90p 884.45p 891.15p 0
09/04/2024 888.00p 888.00p 887.00p 887.00p 300
08/04/2024 894.30p 894.30p 892.95p 892.95p 52
05/04/2024 890.80p 891.75p 890.80p 891.75p 160
04/04/2024 894.40p 898.05p 889.60p 897.05p 0
03/04/2024 894.40p 897.10p 892.10p 895.30p 0
02/04/2024 894.40p 894.40p 893.65p 893.65p 194
01/04/2024 903.00p 904.05p 896.95p 900.95p 0
29/03/2024 903.00p 904.05p 896.95p 900.95p 0
28/03/2024 903.00p 904.05p 896.95p 900.95p 0
27/03/2024 903.00p 901.15p 896.15p 897.10p 0
26/03/2024 903.00p 900.15p 896.05p 898.75p 0
25/03/2024 903.00p 903.10p 895.25p 897.10p 0
22/03/2024 903.00p 906.60p 897.85p 901.85p 0
21/03/2024 903.00p 903.00p 902.10p 902.10p 60
20/03/2024 878.70p 888.85p 883.15p 885.50p 0

Market data

Select a section