Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI US Climate Paris Align UCIT A£

(SPUG)
Sector: n/a
1,013.80p
10.20p 1.02
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 978.80p 1,029.90p 1,003.60p 1,013.80p 0
18/09/2024 978.80p 1,014.25p 990.80p 1,003.60p 0
17/09/2024 978.80p 1,023.90p 999.80p 1,012.00p 0
16/09/2024 978.80p 1,015.55p 991.40p 1,003.20p 0
13/09/2024 978.80p 1,020.00p 1,001.60p 1,001.60p 0
12/09/2024 978.80p 1,018.45p 983.15p 1,001.60p 0
11/09/2024 978.80p 1,002.80p 976.70p 983.15p 0
10/09/2024 978.80p 998.05p 975.40p 986.45p 0
09/09/2024 978.80p 987.95p 964.80p 976.90p 0
06/09/2024 978.80p 992.40p 957.15p 965.90p 0
05/09/2024 978.80p 993.00p 970.30p 976.85p 0
04/09/2024 978.80p 995.70p 971.70p 983.45p 0
03/09/2024 978.80p 1,011.55p 987.40p 995.65p 0
02/09/2024 978.80p 1,016.80p 992.30p 997.55p 0
30/08/2024 978.80p 1,012.95p 987.30p 997.55p 0
29/08/2024 978.80p 1,011.35p 987.30p 1,001.20p 0
28/08/2024 978.80p 1,010.20p 987.55p 991.15p 0
27/08/2024 978.80p 1,006.50p 980.55p 993.50p 0
26/08/2024 978.80p 1,019.05p 995.00p 1,002.20p 0
23/08/2024 978.80p 1,019.05p 995.00p 1,002.20p 0
22/08/2024 978.80p 1,019.05p 995.00p 1,002.20p 0
21/08/2024 978.80p 1,017.70p 992.80p 1,004.80p 0
20/08/2024 978.80p 1,022.60p 1,003.00p 1,004.40p 0
19/08/2024 978.80p 1,015.50p 989.00p 1,004.40p 0
16/08/2024 978.80p 1,014.30p 987.75p 1,003.60p 0
15/08/2024 978.80p 1,018.50p 984.50p 1,005.20p 0
14/08/2024 978.80p 1,005.75p 982.00p 991.75p 0
13/08/2024 978.80p 985.85p 978.80p 985.85p 1,363
12/08/2024 978.30p 978.30p 975.10p 975.10p 1,610
09/08/2024 963.85p 985.30p 959.00p 972.95p 0
08/08/2024 963.85p 978.75p 941.50p 969.95p 0
07/08/2024 963.85p 988.00p 956.15p 974.90p 0
06/08/2024 1,006.80p 1,006.80p 946.85p 963.85p 0
05/08/2024 1,006.80p 979.15p 923.35p 955.10p 0
02/08/2024 1,006.80p 1,013.30p 961.95p 968.80p 0
01/08/2024 1,006.80p 1,023.10p 997.25p 1,000.80p 0
31/07/2024 1,006.80p 1,003.80p 982.45p 1,002.60p 0
30/07/2024 1,006.80p 1,007.30p 983.00p 986.70p 0
29/07/2024 1,006.80p 1,000.75p 975.70p 990.00p 0
26/07/2024 1,006.80p 994.75p 981.50p 986.15p 0
25/07/2024 1,006.80p 994.45p 971.35p 986.15p 0
24/07/2024 1,006.80p 1,009.80p 982.15p 986.00p 0
23/07/2024 1,006.80p 1,018.25p 993.55p 1,009.80p 0
22/07/2024 1,006.80p 1,011.35p 988.35p 998.30p 0
19/07/2024 1,006.80p 1,009.80p 991.00p 992.05p 0
18/07/2024 1,006.80p 1,021.55p 993.90p 996.00p 0
17/07/2024 1,006.80p 1,017.10p 989.60p 1,003.20p 0
16/07/2024 1,006.80p 1,031.30p 1,003.50p 1,017.10p 0
15/07/2024 1,006.80p 1,027.80p 1,003.60p 1,017.00p 0
12/07/2024 1,006.80p 1,019.50p 992.80p 1,013.80p 0
11/07/2024 1,006.80p 1,031.40p 1,002.50p 1,010.60p 0
10/07/2024 1,006.80p 1,028.00p 1,002.70p 1,014.00p 0
09/07/2024 1,006.80p 1,026.20p 1,011.00p 1,014.80p 0
08/07/2024 1,006.80p 1,022.30p 1,002.10p 1,011.00p 0
05/07/2024 1,006.80p 1,016.70p 990.90p 1,007.40p 0
04/07/2024 1,006.80p 1,007.10p 1,006.80p 1,007.10p 1,250
03/07/2024 965.10p 1,018.60p 990.80p 1,004.80p 0
02/07/2024 965.10p 1,015.60p 987.80p 1,003.60p 0
01/07/2024 965.10p 1,013.35p 984.90p 1,002.00p 0
28/06/2024 965.10p 1,021.50p 995.50p 1,009.20p 0
27/06/2024 965.10p 1,014.65p 988.40p 1,003.40p 0
26/06/2024 965.10p 1,017.50p 989.40p 1,002.70p 0
25/06/2024 965.10p 1,009.35p 980.50p 996.80p 0
24/06/2024 965.10p 1,009.20p 985.00p 1,000.40p 0
21/06/2024 965.10p 1,015.00p 996.10p 1,002.40p 0
20/06/2024 965.10p 1,017.45p 994.45p 1,003.20p 0
19/06/2024 965.10p 1,013.90p 986.80p 1,001.30p 0
18/06/2024 965.10p 1,015.50p 979.75p 1,000.40p 0
17/06/2024 965.10p 1,007.05p 980.80p 995.40p 0
14/06/2024 965.10p 1,006.70p 978.05p 992.90p 0
13/06/2024 965.10p 1,001.20p 974.50p 987.40p 0
12/06/2024 965.10p 991.80p 962.00p 984.25p 0
11/06/2024 965.10p 982.85p 954.00p 973.50p 0
10/06/2024 965.10p 981.95p 967.60p 971.95p 0
07/06/2024 965.10p 985.75p 953.00p 972.05p 0
06/06/2024 965.10p 984.60p 957.55p 967.80p 0
05/06/2024 965.10p 966.50p 951.65p 965.30p 0
04/06/2024 965.10p 956.10p 948.20p 951.30p 0
03/06/2024 965.10p 962.45p 945.25p 951.30p 0
31/05/2024 965.10p 953.95p 941.50p 945.25p 0
30/05/2024 965.10p 958.90p 949.30p 950.80p 0
29/05/2024 965.10p 960.85p 953.15p 958.90p 0
28/05/2024 965.10p 965.55p 957.30p 960.00p 0
27/05/2024 965.10p 966.30p 957.25p 962.05p 0
24/05/2024 965.10p 966.30p 957.25p 962.05p 0
23/05/2024 965.10p 973.60p 962.40p 966.30p 0
22/05/2024 965.10p 966.20p 965.10p 966.20p 99
21/05/2024 967.00p 965.20p 958.70p 962.95p 0
20/05/2024 967.00p 966.30p 960.55p 964.95p 0
17/05/2024 967.00p 967.50p 959.75p 960.55p 0
16/05/2024 967.00p 967.50p 967.00p 967.50p 1,250
15/05/2024 962.20p 964.50p 961.40p 962.10p 3,240
14/05/2024 954.30p 956.30p 954.30p 956.30p 2,690
13/05/2024 955.00p 955.70p 955.00p 955.70p 1,250
10/05/2024 959.40p 959.40p 957.35p 957.35p 1,250
09/05/2024 954.30p 955.60p 954.30p 955.60p 1,250
08/05/2024 952.60p 953.15p 952.60p 953.15p 1,250
07/05/2024 931.90p 952.90p 937.05p 952.45p 0
06/05/2024 931.90p 943.40p 922.80p 937.05p 0
03/05/2024 931.90p 943.40p 922.80p 937.05p 0
02/05/2024 931.90p 928.00p 917.80p 923.75p 0
01/05/2024 931.90p 928.60p 917.25p 920.90p 0
30/04/2024 931.90p 931.90p 928.60p 928.60p 1,969
29/04/2024 932.60p 932.60p 931.30p 931.80p 3,954
26/04/2024 931.50p 936.60p 931.50p 915.40p 2,000
25/04/2024 915.00p 915.40p 912.00p 915.40p 6,250
24/04/2024 864.10p 937.60p 929.35p 931.15p 0
23/04/2024 864.10p 932.80p 921.75p 931.15p 0
22/04/2024 864.10p 928.50p 917.20p 921.75p 0
19/04/2024 864.10p 927.90p 915.30p 919.65p 0
18/04/2024 864.10p 932.15p 920.65p 927.90p 0
17/04/2024 864.10p 936.10p 925.15p 927.10p 0
16/04/2024 864.10p 946.45p 928.90p 934.35p 0
15/04/2024 864.10p 953.65p 944.90p 946.45p 0
12/04/2024 864.10p 959.35p 947.50p 952.05p 0
11/04/2024 864.10p 948.45p 940.05p 947.50p 0
10/04/2024 864.10p 949.70p 938.65p 946.25p 0
09/04/2024 864.10p 949.40p 937.45p 941.60p 0
08/04/2024 864.10p 950.30p 942.50p 946.25p 0
05/04/2024 864.10p 953.40p 936.65p 946.25p 0
04/04/2024 864.10p 954.55p 945.60p 953.40p 0
03/04/2024 864.10p 954.05p 947.50p 952.20p 0
02/04/2024 864.10p 965.45p 947.30p 950.05p 0
01/04/2024 864.10p 962.75p 952.30p 959.40p 0
29/03/2024 864.10p 962.75p 952.30p 959.40p 0
28/03/2024 864.10p 962.75p 952.30p 959.40p 0
27/03/2024 864.10p 960.35p 950.60p 953.85p 0
26/03/2024 864.10p 956.75p 950.10p 955.15p 0
25/03/2024 864.10p 960.30p 950.65p 952.95p 0
22/03/2024 864.10p 964.95p 956.90p 959.05p 0
21/03/2024 864.10p 961.50p 941.55p 960.20p 0
20/03/2024 864.10p 946.30p 936.85p 941.55p 0

Market data

Select a section