Market data

Select a section

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

(SAPA)
Sector: n/a
1,037.60p
12.30p 1.20
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 1,027.80p 1,037.60p 1,030.12p 1,037.60p 3,000
16/01/2025 1,027.80p 1,027.80p 1,025.30p 1,020.90p 1
15/01/2025 1,020.60p 1,020.90p 1,020.60p 1,020.90p 112
14/01/2025 1,005.60p 1,028.60p 988.35p 1,007.30p 0
13/01/2025 1,005.60p 1,005.60p 1,003.10p 1,003.10p 6,520
10/01/2025 1,012.20p 1,032.20p 1,003.30p 1,008.20p 0
09/01/2025 1,012.20p 1,021.00p 1,011.70p 1,016.30p 0
08/01/2025 1,012.20p 1,023.90p 1,000.50p 1,011.70p 0
07/01/2025 1,012.20p 1,012.50p 1,012.20p 1,012.50p 13
06/01/2025 1,018.20p 1,018.20p 1,018.20p 1,018.20p 100
03/01/2025 1,011.60p 1,010.70p 1,003.40p 1,009.50p 0
02/01/2025 1,011.60p 1,011.60p 1,010.00p 1,010.00p 513
01/01/2025 994.50p 1,001.20p 994.85p 1,000.80p 0
31/12/2024 994.50p 1,001.20p 994.85p 1,000.80p 0
30/12/2024 994.50p 999.35p 994.50p 999.35p 400
27/12/2024 996.70p 1,039.70p 1,001.95p 1,003.50p 0
26/12/2024 996.70p 1,012.20p 1,003.90p 1,007.60p 0
25/12/2024 996.70p 1,012.20p 1,003.90p 1,007.60p 0
24/12/2024 996.70p 1,012.20p 1,003.90p 1,007.60p 0
23/12/2024 996.70p 1,014.30p 992.95p 1,003.90p 0
20/12/2024 996.70p 1,001.85p 983.20p 1,000.80p 0
19/12/2024 996.70p 998.40p 996.70p 998.40p 97
18/12/2024 1,016.40p 1,025.50p 988.65p 1,012.30p 0
17/12/2024 1,016.40p 1,015.20p 1,007.70p 1,010.60p 0
16/12/2024 1,016.40p 1,016.40p 1,015.20p 1,015.20p 18
13/12/2024 1,013.80p 1,021.50p 1,015.90p 1,017.70p 0
12/12/2024 1,013.80p 1,028.20p 1,001.30p 1,017.50p 0
11/12/2024 1,013.80p 1,015.00p 1,013.80p 1,015.00p 100
10/12/2024 1,018.00p 1,015.60p 1,010.40p 1,010.60p 0
09/12/2024 1,018.00p 1,018.00p 1,015.60p 1,015.60p 108
06/12/2024 1,019.20p 1,019.20p 1,017.90p 1,017.90p 1
05/12/2024 1,016.20p 1,016.20p 1,016.00p 1,016.00p 276
04/12/2024 1,015.20p 1,028.30p 1,013.80p 1,015.90p 0
03/12/2024 1,015.20p 1,016.90p 1,011.70p 1,014.20p 0
02/12/2024 1,015.20p 1,015.20p 1,013.50p 1,013.50p 252
29/11/2024 1,008.80p 1,008.60p 1,001.70p 1,008.50p 0
28/11/2024 1,008.80p 1,007.90p 1,002.95p 1,005.90p 0
27/11/2024 1,008.80p 1,012.50p 1,001.65p 1,002.95p 0
26/11/2024 1,008.80p 1,013.30p 988.40p 1,012.50p 0
25/11/2024 1,008.80p 1,014.40p 1,008.60p 1,013.00p 0
22/11/2024 1,008.80p 1,008.80p 1,008.60p 998.20p 518
21/11/2024 987.90p 999.20p 986.95p 998.20p 0
20/11/2024 987.90p 988.00p 987.15p 987.15p 250
19/11/2024 988.90p 990.95p 982.00p 989.20p 0
18/11/2024 988.90p 991.35p 984.90p 990.95p 0
15/11/2024 988.90p 988.90p 988.30p 996.05p 2
14/11/2024 994.90p 1,003.85p 993.40p 996.05p 0
13/11/2024 994.90p 997.50p 994.90p 997.50p 1,600
12/11/2024 995.40p 996.25p 995.40p 996.25p 800
11/11/2024 994.00p 995.05p 993.30p 995.05p 819
08/11/2024 963.50p 1,003.30p 982.30p 990.25p 0
07/11/2024 963.50p 999.80p 960.45p 984.20p 0
06/11/2024 963.50p 994.80p 977.00p 980.50p 0
05/11/2024 963.50p 973.30p 950.00p 961.95p 0
04/11/2024 963.50p 963.70p 956.50p 960.60p 0
01/11/2024 963.50p 963.50p 962.85p 962.85p 27
31/10/2024 970.80p 971.30p 958.40p 963.20p 0
30/10/2024 970.80p 975.05p 968.70p 971.30p 0
29/10/2024 970.80p 975.80p 970.20p 972.20p 0
28/10/2024 970.80p 976.30p 971.40p 974.85p 0
25/10/2024 970.80p 975.55p 969.30p 973.20p 0
24/10/2024 970.80p 987.55p 951.05p 972.65p 0
23/10/2024 970.80p 976.20p 953.55p 972.65p 0
22/10/2024 970.80p 992.25p 953.25p 975.70p 0
21/10/2024 970.80p 979.45p 973.75p 975.25p 0
18/10/2024 970.80p 990.75p 952.25p 979.10p 0
17/10/2024 970.80p 992.00p 956.90p 979.65p 0
16/10/2024 970.80p 975.05p 968.60p 975.05p 0
15/10/2024 970.80p 970.80p 968.60p 968.60p 3
14/10/2024 970.50p 987.50p 949.15p 977.40p 0
11/10/2024 956.50p 971.50p 963.10p 970.50p 0
10/10/2024 956.50p 983.10p 944.65p 967.50p 0
09/10/2024 956.50p 965.20p 961.41p 965.20p 4,810
08/10/2024 956.50p 967.75p 934.70p 961.20p 0
07/10/2024 956.50p 963.75p 957.60p 962.45p 0
04/10/2024 956.50p 971.40p 952.75p 957.60p 0
03/10/2024 956.50p 956.50p 955.20p 955.20p 80
02/10/2024 944.80p 950.95p 943.60p 949.75p 0
01/10/2024 944.80p 946.30p 944.80p 946.30p 27
30/09/2024 950.00p 949.40p 942.50p 944.00p 0
27/09/2024 950.00p 950.00p 949.40p 949.40p 45
26/09/2024 946.80p 946.80p 945.75p 945.75p 150
25/09/2024 938.60p 944.30p 937.30p 942.95p 0
24/09/2024 938.60p 942.80p 935.10p 939.60p 0
23/09/2024 938.60p 938.60p 938.25p 938.25p 1,138
20/09/2024 939.10p 939.10p 938.25p 938.25p 800
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

Market data

Select a section