Market data

Select a section

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

(SWPA)
Sector: n/a
983.80p
10.70p 1.10
Last updated: 14:36:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 930.70p 996.75p 973.10p 973.10p 0
18/09/2024 930.70p 981.35p 969.65p 973.10p 0
17/09/2024 930.70p 983.50p 972.45p 981.35p 0
16/09/2024 930.70p 977.70p 969.10p 972.45p 0
13/09/2024 930.70p 978.95p 971.20p 971.20p 0
12/09/2024 930.70p 974.10p 971.20p 955.40p 82
11/09/2024 930.70p 973.30p 944.20p 957.95p 0
10/09/2024 930.70p 960.50p 951.60p 957.95p 0
09/09/2024 930.70p 955.75p 941.60p 952.60p 0
06/09/2024 930.70p 959.20p 931.10p 941.60p 0
05/09/2024 930.70p 971.00p 945.45p 951.90p 0
04/09/2024 930.70p 969.25p 946.60p 957.65p 0
03/09/2024 930.70p 983.85p 958.05p 968.85p 0
02/09/2024 930.70p 978.80p 971.25p 971.25p 0
30/08/2024 930.70p 977.05p 970.10p 971.25p 0
29/08/2024 930.70p 975.95p 963.00p 974.00p 0
28/08/2024 930.70p 971.35p 963.90p 965.70p 0
27/08/2024 930.70p 970.00p 962.50p 966.50p 0
26/08/2024 930.70p 986.75p 962.25p 970.75p 0
23/08/2024 930.70p 986.75p 962.25p 970.75p 0
22/08/2024 930.70p 986.75p 962.25p 970.75p 0
21/08/2024 930.70p 977.45p 969.95p 972.65p 0
20/08/2024 930.70p 979.75p 968.50p 972.45p 0
19/08/2024 930.70p 973.10p 965.40p 969.65p 0
16/08/2024 930.70p 977.00p 964.20p 969.65p 0
15/08/2024 930.70p 975.00p 958.20p 970.65p 0
14/08/2024 930.70p 970.15p 938.75p 958.90p 0
13/08/2024 930.70p 953.20p 943.20p 951.80p 0
12/08/2024 930.70p 950.55p 940.25p 943.40p 0
09/08/2024 930.70p 954.15p 925.75p 941.50p 0
08/08/2024 930.70p 950.25p 914.85p 938.50p 0
07/08/2024 930.70p 947.49p 942.60p 942.60p 1,839
06/08/2024 963.00p 963.00p 912.85p 930.70p 0
05/08/2024 963.00p 936.15p 894.05p 935.55p 0
02/08/2024 963.00p 963.00p 935.55p 935.55p 17
01/08/2024 941.30p 988.00p 961.60p 964.15p 0
31/07/2024 941.30p 971.30p 955.80p 969.95p 0
30/07/2024 941.30p 963.60p 953.35p 955.80p 0
29/07/2024 941.30p 964.10p 952.65p 955.30p 0
26/07/2024 941.30p 957.80p 948.75p 951.50p 0
25/07/2024 941.30p 953.50p 940.45p 951.50p 0
24/07/2024 941.30p 969.70p 950.20p 952.10p 0
23/07/2024 941.30p 970.65p 962.25p 969.70p 0
22/07/2024 941.30p 967.00p 956.25p 962.25p 0
19/07/2024 941.30p 963.10p 955.15p 956.25p 0
18/07/2024 941.30p 984.55p 948.60p 960.05p 0
17/07/2024 941.30p 976.20p 962.40p 965.60p 0
16/07/2024 941.30p 978.30p 970.35p 976.20p 0
15/07/2024 941.30p 978.00p 971.95p 975.95p 0
12/07/2024 941.30p 986.00p 957.95p 975.05p 0
11/07/2024 941.30p 993.75p 962.75p 970.50p 0
10/07/2024 941.30p 974.20p 970.15p 972.00p 0
09/07/2024 941.30p 973.10p 967.85p 971.10p 0
08/07/2024 941.30p 969.95p 966.15p 968.35p 0
05/07/2024 941.30p 987.15p 949.30p 966.85p 0
04/07/2024 941.30p 970.45p 964.90p 967.40p 0
03/07/2024 941.30p 967.90p 951.20p 964.90p 0
02/07/2024 941.30p 973.85p 956.85p 961.65p 0
01/07/2024 941.30p 967.30p 947.35p 962.30p 0
28/06/2024 941.30p 983.30p 963.15p 967.30p 0
27/06/2024 941.30p 966.15p 960.75p 963.15p 0
26/06/2024 941.30p 967.20p 959.50p 963.70p 0
25/06/2024 941.30p 963.60p 957.90p 961.25p 0
24/06/2024 941.30p 965.60p 959.75p 963.60p 0
21/06/2024 941.30p 978.30p 948.50p 963.70p 0
20/06/2024 941.30p 978.55p 956.75p 965.65p 0
19/06/2024 941.30p 964.10p 960.35p 961.85p 0
18/06/2024 941.30p 964.20p 956.30p 962.75p 0
17/06/2024 941.30p 960.10p 953.85p 956.30p 0
14/06/2024 941.30p 958.05p 949.30p 954.95p 0
13/06/2024 941.30p 957.00p 949.65p 952.05p 0
12/06/2024 941.30p 966.30p 933.40p 954.25p 0
11/06/2024 941.30p 950.65p 940.45p 944.60p 0
10/06/2024 941.30p 948.20p 942.25p 945.90p 0
07/06/2024 941.30p 955.90p 927.35p 948.20p 0
06/06/2024 941.30p 966.30p 944.45p 946.40p 0
05/06/2024 941.30p 945.05p 933.00p 944.45p 0
04/06/2024 941.30p 937.50p 931.10p 933.00p 0
03/06/2024 941.30p 941.80p 933.05p 933.05p 11,220
31/05/2024 943.00p 937.05p 926.85p 929.00p 0
30/05/2024 943.00p 946.20p 918.85p 932.30p 0
29/05/2024 943.00p 941.60p 933.15p 936.90p 0
28/05/2024 943.00p 947.05p 938.85p 941.60p 0
27/05/2024 943.00p 946.15p 938.90p 943.20p 0
24/05/2024 943.00p 946.15p 938.90p 943.20p 0
23/05/2024 943.00p 946.15p 943.00p 946.15p 1,049
22/05/2024 947.80p 946.45p 942.30p 945.65p 0
21/05/2024 947.80p 947.05p 942.75p 945.75p 0
20/05/2024 947.80p 948.65p 943.80p 947.05p 0
17/05/2024 947.80p 947.80p 943.80p 943.80p 921
16/05/2024 947.20p 952.20p 947.00p 950.60p 0
15/05/2024 947.20p 947.20p 947.00p 947.00p 930
14/05/2024 919.00p 943.95p 935.60p 941.20p 0
13/05/2024 919.00p 943.80p 939.45p 940.40p 0
10/05/2024 919.00p 945.25p 939.50p 942.10p 0
09/05/2024 919.00p 943.30p 935.10p 940.30p 0
08/05/2024 919.00p 940.25p 934.15p 937.40p 0
07/05/2024 919.00p 935.80p 920.65p 935.60p 0
06/05/2024 919.00p 920.65p 919.00p 920.65p 3,760
03/05/2024 919.00p 920.65p 919.00p 920.65p 3,760
02/05/2024 912.00p 912.00p 909.75p 909.75p 149
01/05/2024 905.90p 905.90p 905.80p 905.80p 5,700
30/04/2024 915.70p 919.00p 910.75p 911.80p 0
29/04/2024 915.70p 916.50p 915.60p 915.60p 1,600
26/04/2024 917.30p 919.50p 917.30p 919.50p 2
25/04/2024 927.00p 916.05p 898.10p 901.80p 0
24/04/2024 927.00p 921.95p 914.60p 916.05p 0
23/04/2024 927.00p 917.20p 913.70p 917.20p 551
22/04/2024 927.00p 914.90p 904.45p 909.25p 0
19/04/2024 927.00p 909.55p 898.70p 904.45p 0
18/04/2024 927.00p 911.70p 903.30p 909.55p 0
17/04/2024 927.00p 914.15p 906.20p 907.55p 0
16/04/2024 927.00p 923.40p 907.20p 911.90p 0
15/04/2024 927.00p 932.55p 922.05p 923.40p 0
12/04/2024 927.00p 932.80p 924.10p 927.35p 0
11/04/2024 927.00p 925.60p 917.85p 924.10p 0
10/04/2024 927.00p 927.65p 916.95p 924.40p 0
09/04/2024 927.00p 927.50p 917.05p 920.80p 0
08/04/2024 927.00p 927.35p 927.00p 927.35p 4,530
05/04/2024 944.80p 931.70p 915.10p 925.95p 0
04/04/2024 944.80p 933.20p 925.90p 931.70p 0
03/04/2024 944.80p 932.45p 924.95p 930.65p 0
02/04/2024 944.80p 941.45p 926.65p 928.45p 0
01/04/2024 944.80p 939.55p 934.00p 937.55p 0
29/03/2024 944.80p 939.55p 934.00p 937.55p 0
28/03/2024 944.80p 939.55p 934.00p 937.55p 0
27/03/2024 944.80p 938.15p 932.80p 934.00p 0
26/03/2024 944.80p 936.70p 932.00p 935.45p 0
25/03/2024 944.80p 938.90p 931.00p 933.50p 0
22/03/2024 944.80p 944.80p 938.90p 938.90p 550
21/03/2024 916.50p 939.95p 922.30p 938.90p 0
20/03/2024 916.50p 925.10p 919.50p 922.30p 0

Market data

Select a section