Market data

Select a section

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

(SWPA)
Sector: n/a
1,057.90p
2.80p 0.27
Last updated: 13:02:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 994.70p 1,019.05p 977.90p 1,004.50p 0
10/10/2024 994.70p 1,016.90p 989.40p 1,001.30p 0
09/10/2024 994.70p 1,012.05p 971.10p 999.75p 0
08/10/2024 994.70p 994.70p 994.10p 994.10p 1,800
07/10/2024 987.40p 1,010.45p 969.85p 993.90p 0
04/10/2024 987.40p 1,010.35p 980.65p 989.60p 0
03/10/2024 987.40p 1,002.90p 968.15p 987.50p 0
02/10/2024 987.40p 983.05p 973.85p 981.60p 0
01/10/2024 987.40p 988.85p 968.45p 979.80p 0
30/09/2024 987.40p 983.80p 974.65p 978.50p 0
27/09/2024 987.40p 996.50p 958.30p 983.80p 0
26/09/2024 987.40p 987.40p 980.25p 980.25p 82
25/09/2024 930.70p 989.40p 950.95p 979.25p 0
24/09/2024 930.70p 980.40p 970.50p 975.60p 0
23/09/2024 930.70p 992.35p 974.15p 975.75p 0
20/09/2024 930.70p 983.10p 974.15p 976.10p 0
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

Market data

Select a section