Market data

Select a section

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

(SWPA)
Sector: n/a
908.65p
-4.45p -0.49
Last updated: 16:49:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 937.70p 937.70p 899.85p 908.65p 0
10/04/2025 937.70p 948.50p 910.80p 913.10p 0
09/04/2025 937.70p 888.36p 880.65p 880.65p 1,688
08/04/2025 937.70p 924.20p 893.05p 908.25p 0
07/04/2025 937.70p 909.80p 842.25p 903.95p 0
04/04/2025 937.70p 937.70p 903.95p 903.95p 83
03/04/2025 962.50p 971.10p 917.10p 932.75p 0
02/04/2025 962.50p 973.40p 957.95p 971.10p 0
01/04/2025 962.50p 973.45p 957.65p 971.55p 0
31/03/2025 962.50p 966.70p 947.60p 957.65p 0
28/03/2025 962.50p 983.40p 965.75p 966.70p 0
27/03/2025 962.50p 992.00p 978.40p 983.40p 0
26/03/2025 962.50p 1,004.45p 990.50p 992.00p 0
25/03/2025 962.50p 1,000.35p 994.15p 996.50p 0
24/03/2025 962.50p 997.65p 981.85p 995.90p 0
21/03/2025 962.50p 983.30p 972.20p 981.85p 0
20/03/2025 962.50p 990.25p 977.05p 981.50p 0
19/03/2025 962.50p 983.95p 974.35p 981.75p 0
18/03/2025 962.50p 981.10p 974.35p 974.35p 1
17/03/2025 962.50p 982.70p 973.30p 978.10p 0
14/03/2025 962.50p 979.15p 962.40p 975.60p 0
13/03/2025 962.50p 962.50p 962.40p 962.40p 350
12/03/2025 964.90p 999.35p 963.70p 972.30p 0
11/03/2025 964.90p 969.92p 964.90p 966.40p 3,989
10/03/2025 982.20p 982.35p 982.20p 982.35p 443
07/03/2025 1,057.00p 1,023.45p 979.80p 989.65p 0
06/03/2025 1,057.00p 1,017.50p 983.20p 1,008.80p 0
05/03/2025 1,057.00p 1,018.40p 1,003.80p 1,005.60p 0
04/03/2025 1,057.00p 1,057.00p 1,004.40p 1,006.20p 0
03/03/2025 1,057.00p 1,093.20p 1,027.95p 1,038.10p 0
28/02/2025 1,057.00p 1,046.70p 1,028.70p 1,036.90p 0
27/02/2025 1,057.00p 1,057.00p 1,041.10p 1,046.70p 0
26/02/2025 1,057.00p 1,055.70p 1,039.20p 1,051.00p 0
25/02/2025 1,057.00p 1,057.00p 1,036.30p 1,039.20p 0
24/02/2025 1,057.00p 1,057.00p 1,050.80p 1,053.70p 8,861
21/02/2025 1,071.40p 1,073.80p 1,063.70p 1,065.30p 0
20/02/2025 1,071.40p 1,076.50p 1,064.20p 1,066.90p 0
19/02/2025 1,071.40p 1,074.80p 1,068.80p 1,073.60p 0
18/02/2025 1,071.40p 1,077.50p 1,069.20p 1,071.70p 0
17/02/2025 1,071.40p 1,074.70p 1,070.80p 1,072.50p 0
14/02/2025 1,071.40p 1,077.00p 1,067.10p 1,070.80p 0
13/02/2025 1,071.40p 1,076.50p 1,061.20p 1,072.50p 0
12/02/2025 1,071.40p 1,071.40p 1,069.40p 1,069.40p 2,722
11/02/2025 1,079.80p 1,082.70p 1,072.70p 1,076.80p 0
10/02/2025 1,079.80p 1,082.00p 1,079.10p 1,079.10p 12,452
07/02/2025 1,070.80p 1,087.70p 1,056.90p 1,074.30p 0
06/02/2025 1,070.80p 1,094.10p 1,051.50p 1,063.50p 0
05/02/2025 1,070.80p 1,066.50p 1,038.00p 1,063.50p 0
04/02/2025 1,070.80p 1,066.70p 1,057.50p 1,062.80p 0
03/02/2025 1,070.80p 1,083.80p 1,056.00p 1,062.80p 0
31/01/2025 1,070.80p 1,123.70p 1,072.20p 1,083.80p 0
30/01/2025 1,070.80p 1,095.20p 1,052.40p 1,072.20p 0
29/01/2025 1,070.80p 1,078.30p 1,066.20p 1,070.00p 0
28/01/2025 1,070.80p 1,107.10p 1,041.80p 1,066.20p 0
27/01/2025 1,070.80p 1,083.70p 1,049.20p 1,059.80p 0
24/01/2025 1,070.80p 1,090.90p 1,081.60p 1,083.70p 0
23/01/2025 1,070.80p 1,093.30p 1,085.70p 1,089.30p 0
22/01/2025 1,070.80p 1,092.90p 1,079.30p 1,092.00p 0
21/01/2025 1,070.80p 1,079.30p 1,070.80p 1,079.30p 1
20/01/2025 1,054.00p 1,097.10p 1,067.00p 1,082.30p 0
17/01/2025 1,054.00p 1,096.10p 1,053.30p 1,087.30p 0
16/01/2025 1,054.00p 1,093.90p 1,061.50p 1,067.90p 0
15/01/2025 1,054.00p 1,093.10p 1,027.40p 1,067.90p 0
14/01/2025 1,054.00p 1,076.70p 1,050.65p 1,054.30p 0
13/01/2025 1,054.00p 1,073.80p 1,030.00p 1,050.80p 0
10/01/2025 1,054.00p 1,080.50p 1,042.20p 1,056.40p 0
09/01/2025 1,054.00p 1,076.10p 1,047.90p 1,065.60p 0
08/01/2025 1,054.00p 1,064.80p 1,052.10p 1,060.20p 0
07/01/2025 1,054.00p 1,075.20p 1,053.50p 1,059.70p 0
06/01/2025 1,054.00p 1,068.60p 1,057.70p 1,066.40p 0
03/01/2025 1,054.00p 1,059.20p 1,051.10p 1,057.70p 0
02/01/2025 1,054.00p 1,058.50p 1,054.00p 1,058.50p 40
01/01/2025 1,062.00p 1,050.10p 1,038.90p 1,049.30p 0
31/12/2024 1,062.00p 1,050.10p 1,038.90p 1,049.30p 0
30/12/2024 1,062.00p 1,051.60p 1,037.40p 1,046.60p 0
27/12/2024 1,062.00p 1,086.70p 1,047.50p 1,051.60p 0
26/12/2024 1,062.00p 1,057.30p 1,051.50p 1,053.40p 0
25/12/2024 1,062.00p 1,057.30p 1,051.50p 1,053.40p 0
24/12/2024 1,062.00p 1,057.30p 1,051.50p 1,053.40p 0
23/12/2024 1,062.00p 1,087.50p 1,019.35p 1,051.50p 0
20/12/2024 1,062.00p 1,049.60p 1,027.90p 1,048.80p 0
19/12/2024 1,062.00p 1,053.90p 1,027.00p 1,045.40p 0
18/12/2024 1,062.00p 1,099.00p 1,011.50p 1,060.60p 0
17/12/2024 1,062.00p 1,064.10p 1,056.00p 1,059.90p 0
16/12/2024 1,062.00p 1,064.10p 1,062.00p 1,064.10p 126
13/12/2024 1,054.20p 1,069.90p 1,062.80p 1,065.00p 0
12/12/2024 1,054.20p 1,082.00p 1,037.60p 1,066.10p 0
11/12/2024 1,054.20p 1,072.20p 1,054.50p 1,062.80p 0
10/12/2024 1,054.20p 1,063.10p 1,057.10p 1,058.70p 0
09/12/2024 1,054.20p 1,109.50p 1,044.75p 1,061.20p 0
06/12/2024 1,054.20p 1,069.60p 1,059.70p 1,066.90p 0
05/12/2024 1,054.20p 1,067.00p 1,060.10p 1,064.00p 0
04/12/2024 1,054.20p 1,075.30p 1,053.80p 1,064.20p 0
03/12/2024 1,054.20p 1,065.70p 1,059.30p 1,062.30p 0
02/12/2024 1,054.20p 1,064.30p 1,052.10p 1,061.90p 0
29/11/2024 1,054.20p 1,056.00p 1,054.20p 1,056.00p 3
28/11/2024 1,040.40p 1,056.90p 1,050.60p 1,054.30p 0
27/11/2024 1,040.40p 1,060.60p 1,049.10p 1,050.60p 0
26/11/2024 1,040.40p 1,077.80p 1,054.50p 1,060.60p 0
25/11/2024 1,040.40p 1,061.70p 1,055.10p 1,059.90p 0
22/11/2024 1,040.40p 1,059.30p 1,043.60p 1,043.60p 0
21/11/2024 1,040.40p 1,044.80p 1,030.90p 1,043.60p 0
20/11/2024 1,040.40p 1,055.20p 1,012.55p 1,030.90p 0
19/11/2024 1,040.40p 1,035.40p 1,025.60p 1,033.50p 0
18/11/2024 1,040.40p 1,036.30p 1,029.50p 1,035.40p 0
15/11/2024 1,040.40p 1,040.40p 1,034.10p 1,041.90p 141
14/11/2024 1,031.00p 1,049.70p 1,037.80p 1,041.90p 0
13/11/2024 1,031.00p 1,043.00p 1,035.10p 1,042.00p 0
12/11/2024 1,031.00p 1,039.30p 1,037.68p 1,039.30p 43
11/11/2024 1,031.00p 1,041.70p 1,030.90p 1,037.40p 0
08/11/2024 1,031.00p 1,031.00p 1,027.80p 1,030.90p 2,316
07/11/2024 1,013.40p 1,027.00p 1,018.60p 1,023.30p 0
06/11/2024 1,013.40p 1,029.30p 1,016.00p 1,020.20p 0
05/11/2024 1,013.40p 1,012.05p 990.80p 998.05p 0
04/11/2024 1,013.40p 1,000.55p 993.60p 996.35p 0
01/11/2024 1,013.40p 1,014.25p 995.75p 1,000.15p 0
31/10/2024 1,013.40p 1,016.65p 994.55p 1,001.35p 0
30/10/2024 1,013.40p 1,030.00p 1,006.20p 1,009.50p 0
29/10/2024 1,013.40p 1,013.40p 1,006.60p 1,009.50p 0
28/10/2024 1,013.40p 1,013.70p 1,008.30p 1,011.50p 0
25/10/2024 1,013.40p 1,013.20p 1,005.90p 1,010.10p 0
24/10/2024 1,013.40p 1,050.80p 984.50p 1,008.40p 0
23/10/2024 1,013.40p 1,013.60p 1,006.90p 1,008.40p 0
22/10/2024 1,013.40p 1,031.10p 990.75p 1,011.90p 0
21/10/2024 1,013.40p 1,013.40p 1,011.40p 1,011.40p 80
18/10/2024 1,004.50p 1,027.40p 1,008.20p 1,014.80p 0
17/10/2024 1,004.50p 1,021.60p 1,010.40p 1,015.60p 0
16/10/2024 1,004.50p 1,013.50p 967.55p 1,010.40p 0
15/10/2024 1,004.50p 1,031.10p 1,004.80p 1,006.70p 0
14/10/2024 1,004.50p 1,023.45p 999.15p 1,011.70p 0

Market data

Select a section