Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI EUR Climate Paris Align UCIT A

(SEPA)
Sector: n/a
1,013.40p
-14.50p -1.41
Last updated: 16:35:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 1,067.30p 1,027.90p 1,011.60p 1,013.40p 0
11/11/2024 1,067.30p 1,032.40p 1,018.40p 1,027.90p 0
08/11/2024 1,067.30p 1,033.20p 1,017.90p 1,019.80p 0
07/11/2024 1,067.30p 1,031.90p 1,009.60p 1,026.30p 0
06/11/2024 1,067.30p 1,054.50p 1,013.55p 1,021.90p 0
05/11/2024 1,067.30p 1,040.40p 1,029.60p 1,035.40p 0
04/11/2024 1,067.30p 1,047.40p 1,037.90p 1,039.30p 0
01/11/2024 1,067.30p 1,043.20p 1,033.80p 1,040.60p 0
31/10/2024 1,067.30p 1,040.40p 1,029.20p 1,035.70p 0
30/10/2024 1,067.30p 1,050.20p 1,036.80p 1,047.90p 0
29/10/2024 1,067.30p 1,065.40p 1,046.90p 1,047.90p 0
28/10/2024 1,067.30p 1,059.60p 1,049.70p 1,058.80p 0
25/10/2024 1,067.30p 1,057.20p 1,049.40p 1,052.00p 0
24/10/2024 1,067.30p 1,061.50p 1,053.70p 1,054.10p 0
23/10/2024 1,067.30p 1,058.70p 1,047.20p 1,054.10p 0
22/10/2024 1,067.30p 1,066.10p 1,051.60p 1,061.30p 0
21/10/2024 1,067.30p 1,072.40p 1,060.20p 1,061.30p 0
18/10/2024 1,067.30p 1,069.70p 1,061.70p 1,068.40p 0
17/10/2024 1,067.30p 1,082.40p 1,053.00p 1,067.30p 0
16/10/2024 1,067.30p 1,066.00p 1,059.10p 1,063.10p 0
15/10/2024 1,067.30p 1,077.80p 1,059.40p 1,061.50p 0
14/10/2024 1,067.30p 1,085.90p 1,054.90p 1,070.80p 0
11/10/2024 1,050.80p 1,111.90p 1,056.40p 1,067.30p 0
10/10/2024 1,050.80p 1,075.80p 1,045.60p 1,061.30p 0
09/10/2024 1,050.80p 1,077.40p 1,046.60p 1,062.70p 0
08/10/2024 1,050.80p 1,062.30p 1,052.30p 1,061.90p 0
07/10/2024 1,050.80p 1,066.20p 1,054.30p 1,061.90p 0
04/10/2024 1,050.80p 1,075.10p 1,043.70p 1,058.70p 0
03/10/2024 1,050.80p 1,070.40p 1,057.40p 1,058.90p 0
02/10/2024 1,050.80p 1,066.50p 1,055.10p 1,060.10p 0
01/10/2024 1,050.80p 1,077.30p 1,045.50p 1,062.20p 0
30/09/2024 1,050.80p 1,078.00p 1,063.20p 1,064.70p 0
27/09/2024 1,050.80p 1,080.00p 1,069.90p 1,078.00p 0
26/09/2024 1,050.80p 1,089.70p 1,060.10p 1,072.30p 0
25/09/2024 1,050.80p 1,064.60p 1,052.60p 1,060.10p 0
24/09/2024 1,050.80p 1,068.40p 1,035.60p 1,056.30p 0
23/09/2024 1,050.80p 1,056.40p 1,048.80p 1,050.90p 0
20/09/2024 1,050.80p 1,077.90p 1,051.00p 1,052.30p 0
19/09/2024 1,050.80p 1,072.70p 1,056.70p 1,068.30p 0
18/09/2024 1,050.80p 1,067.70p 1,053.20p 1,056.70p 0
17/09/2024 1,050.80p 1,069.00p 1,057.20p 1,066.10p 0
16/09/2024 1,050.80p 1,064.10p 1,055.30p 1,058.70p 0
13/09/2024 1,050.80p 1,064.90p 1,051.60p 1,055.10p 0
12/09/2024 1,050.80p 1,076.20p 1,045.40p 1,050.00p 0
11/09/2024 1,050.80p 1,054.40p 1,042.80p 1,048.30p 0
10/09/2024 1,050.80p 1,055.00p 1,044.10p 1,048.30p 0
09/09/2024 1,050.80p 1,053.70p 1,041.10p 1,050.90p 0
06/09/2024 1,050.80p 1,065.80p 1,035.00p 1,041.90p 0
05/09/2024 1,050.80p 1,060.30p 1,048.50p 1,050.30p 0
04/09/2024 1,050.80p 1,068.50p 1,038.90p 1,055.50p 0
03/09/2024 1,050.80p 1,083.70p 1,065.00p 1,066.80p 0
02/09/2024 1,050.80p 1,076.80p 1,067.10p 1,074.00p 0
30/08/2024 1,050.80p 1,089.10p 1,058.10p 1,074.00p 0
29/08/2024 1,050.80p 1,073.10p 1,061.40p 1,070.70p 0
28/08/2024 1,050.80p 1,067.30p 1,058.80p 1,064.70p 0
27/08/2024 1,050.80p 1,067.50p 1,058.60p 1,061.90p 0
26/08/2024 1,050.80p 1,081.10p 1,053.10p 1,062.50p 0
23/08/2024 1,050.80p 1,081.10p 1,053.10p 1,062.50p 0
22/08/2024 1,050.80p 1,081.10p 1,053.10p 1,062.50p 0
21/08/2024 1,050.80p 1,065.50p 1,057.50p 1,061.70p 0
20/08/2024 1,050.80p 1,067.90p 1,058.20p 1,059.30p 0
19/08/2024 1,050.80p 1,064.60p 1,051.70p 1,061.90p 0
16/08/2024 1,050.80p 1,071.50p 1,043.80p 1,055.10p 0
15/08/2024 1,050.80p 1,056.40p 1,050.80p 1,056.40p 292
14/08/2024 1,015.20p 1,059.00p 1,031.50p 1,047.60p 0
13/08/2024 1,015.20p 1,037.40p 1,024.60p 1,036.60p 0
12/08/2024 1,015.20p 1,052.40p 1,019.00p 1,030.70p 0
09/08/2024 1,015.20p 1,037.30p 1,026.30p 1,032.50p 0
08/08/2024 1,015.20p 1,043.30p 1,020.10p 1,027.80p 0
07/08/2024 1,015.20p 1,035.10p 1,001.80p 1,028.60p 0
06/08/2024 946.60p 1,031.20p 946.60p 1,015.20p 0
05/08/2024 946.60p 1,027.60p 994.00p 1,011.30p 0
02/08/2024 946.60p 1,041.50p 1,021.40p 1,024.60p 0
01/08/2024 946.60p 1,058.70p 1,038.70p 1,041.50p 0
31/07/2024 946.60p 1,069.60p 1,039.80p 1,051.50p 0
30/07/2024 946.60p 1,056.30p 1,026.00p 1,043.30p 0
29/07/2024 946.60p 1,052.50p 1,023.00p 1,037.80p 0
26/07/2024 946.60p 1,044.20p 1,029.90p 1,031.70p 0
25/07/2024 946.60p 1,033.90p 1,018.90p 1,031.70p 0
24/07/2024 946.60p 1,050.70p 1,031.50p 1,033.90p 0
23/07/2024 946.60p 1,048.30p 1,037.00p 1,041.30p 0
22/07/2024 946.60p 1,046.90p 1,030.70p 1,042.30p 0
19/07/2024 946.60p 1,037.70p 1,028.60p 1,030.70p 0
18/07/2024 946.60p 1,060.30p 1,034.40p 1,036.40p 0
17/07/2024 946.60p 1,047.80p 1,035.10p 1,041.50p 0
16/07/2024 946.60p 1,047.80p 1,047.00p 1,047.80p 292
15/07/2024 946.60p 1,062.90p 1,049.30p 1,050.50p 0
12/07/2024 946.60p 1,075.20p 1,044.30p 1,061.90p 0
11/07/2024 946.60p 1,069.90p 1,044.40p 1,053.90p 0
10/07/2024 946.60p 1,047.50p 1,037.30p 1,046.90p 0
09/07/2024 946.60p 1,050.90p 1,037.50p 1,039.10p 0
08/07/2024 946.60p 1,057.50p 1,047.30p 1,048.70p 0
05/07/2024 946.60p 1,073.50p 1,045.50p 1,049.30p 0
04/07/2024 946.60p 1,054.10p 1,043.60p 1,051.90p 0
03/07/2024 946.60p 1,049.10p 1,037.80p 1,045.50p 0
02/07/2024 946.60p 1,047.70p 1,032.40p 1,038.70p 0
01/07/2024 946.60p 1,065.40p 1,034.20p 1,047.70p 0
28/06/2024 946.60p 1,062.70p 1,042.00p 1,044.30p 0
27/06/2024 946.60p 1,061.70p 1,044.80p 1,045.90p 0
26/06/2024 946.60p 1,061.10p 1,044.80p 1,051.00p 0
25/06/2024 946.60p 1,059.20p 1,049.20p 1,053.30p 0
24/06/2024 946.60p 1,060.50p 1,047.50p 1,057.90p 0
21/06/2024 946.60p 1,073.40p 1,018.30p 1,051.50p 0
20/06/2024 946.60p 1,067.70p 1,044.50p 1,057.80p 0
19/06/2024 946.60p 1,052.30p 1,043.80p 1,045.50p 0
18/06/2024 946.60p 1,053.50p 1,038.50p 1,050.50p 0
17/06/2024 946.60p 1,050.70p 1,036.50p 1,042.20p 0
14/06/2024 946.60p 1,050.30p 1,033.60p 1,040.50p 0
13/06/2024 946.60p 1,069.00p 1,048.30p 1,048.90p 0
12/06/2024 946.60p 1,074.70p 1,031.80p 1,064.70p 0
11/06/2024 946.60p 1,068.90p 1,043.40p 1,048.10p 0
10/06/2024 946.60p 1,067.70p 1,052.90p 1,057.50p 0
07/06/2024 946.60p 1,081.60p 1,055.70p 1,067.70p 0
06/06/2024 946.60p 1,092.20p 1,060.40p 1,073.30p 0
05/06/2024 946.60p 1,071.50p 1,053.70p 1,068.10p 0
04/06/2024 946.60p 1,061.90p 1,051.10p 1,056.90p 0
03/06/2024 946.60p 1,068.30p 1,052.00p 1,058.60p 0
31/05/2024 946.60p 1,059.30p 1,045.40p 1,054.30p 0
30/05/2024 946.60p 1,053.50p 1,038.90p 1,051.40p 0
29/05/2024 946.60p 1,060.50p 1,043.90p 1,045.30p 0
28/05/2024 946.60p 1,071.60p 1,053.70p 1,057.10p 0
27/05/2024 946.60p 1,061.70p 1,052.70p 1,060.10p 0
24/05/2024 946.60p 1,061.70p 1,052.70p 1,060.10p 0
23/05/2024 946.60p 1,068.60p 1,056.00p 1,061.70p 0
22/05/2024 946.60p 1,066.90p 1,055.90p 1,059.90p 0
21/05/2024 946.60p 1,069.90p 1,059.60p 1,064.70p 0
20/05/2024 946.60p 1,073.30p 1,061.80p 1,067.80p 0
17/05/2024 946.60p 1,078.70p 1,064.00p 1,065.70p 0
16/05/2024 946.60p 1,081.40p 1,068.50p 1,072.50p 0
15/05/2024 946.60p 1,076.10p 1,065.00p 1,074.90p 0
14/05/2024 946.60p 1,071.00p 1,059.50p 1,068.20p 0
13/05/2024 946.60p 1,071.50p 1,059.20p 1,064.30p 0

Market data

Select a section