SSGA SPDR ETFS Europe II SPDR MSCI Europe Utilities Ucits ETF
(UTIL)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
€169.26
|
€169.74
|
€168.54
|
€168.88
|
0
|
|
07/11/2024
|
€169.26
|
€169.26
|
€168.72
|
€168.72
|
159
|
|
06/11/2024
|
€178.48
|
€171.48
|
€168.97
|
€168.97
|
10
|
|
05/11/2024
|
€178.48
|
€174.34
|
€173.92
|
€173.92
|
441
|
|
04/11/2024
|
€178.48
|
€174.02
|
€173.79
|
€173.79
|
30
|
|
01/11/2024
|
€178.48
|
€174.79
|
€171.88
|
€174.22
|
0
|
|
31/10/2024
|
€178.48
|
€173.58
|
€172.49
|
€172.49
|
9
|
|
30/10/2024
|
€178.48
|
€176.52
|
€174.87
|
€174.87
|
0
|
|
29/10/2024
|
€178.48
|
€178.48
|
€176.57
|
€176.57
|
40
|
|
28/10/2024
|
€177.48
|
€178.97
|
€178.48
|
€178.97
|
14
|
|
25/10/2024
|
€177.48
|
€177.48
|
€177.48
|
€177.48
|
104
|
|
24/10/2024
|
€179.62
|
€179.62
|
€178.24
|
€178.50
|
36
|
|
23/10/2024
|
€182.50
|
€178.70
|
€178.50
|
€177.70
|
1
|
|
22/10/2024
|
€182.50
|
€180.92
|
€176.29
|
€177.70
|
0
|
|
21/10/2024
|
€182.50
|
€183.99
|
€178.23
|
€180.56
|
0
|
|
18/10/2024
|
€182.50
|
€181.33
|
€180.54
|
€181.33
|
13
|
|
17/10/2024
|
€182.50
|
€183.20
|
€181.60
|
€181.70
|
120,440
|
|
16/10/2024
|
€181.22
|
€182.25
|
€180.32
|
€182.25
|
4
|
|
15/10/2024
|
€181.22
|
€181.22
|
€181.11
|
€181.11
|
88
|
|
14/10/2024
|
€177.26
|
€178.43
|
€177.26
|
€178.43
|
30
|
|
11/10/2024
|
€175.58
|
€176.78
|
€175.50
|
€176.78
|
1,319
|
|
10/10/2024
|
€175.58
|
€175.58
|
€175.30
|
€175.30
|
210
|
|
09/10/2024
|
€174.76
|
€176.97
|
€175.16
|
€176.32
|
0
|
|
08/10/2024
|
€174.76
|
€175.55
|
€174.54
|
€175.55
|
608
|
|
07/10/2024
|
€174.56
|
€175.44
|
€174.56
|
€174.56
|
180
|
|
04/10/2024
|
€176.24
|
€177.06
|
€174.38
|
€175.42
|
125,199
|
|
03/10/2024
|
€180.00
|
€179.11
|
€176.00
|
€176.75
|
0
|
|
02/10/2024
|
€180.00
|
€180.00
|
€178.66
|
€178.66
|
6
|
|
01/10/2024
|
€181.44
|
€181.44
|
€181.40
|
€181.44
|
145
|
|
30/09/2024
|
€181.20
|
€181.24
|
€180.87
|
€180.87
|
1,348
|
|
27/09/2024
|
€181.60
|
€181.60
|
€181.60
|
€181.60
|
114
|
|
26/09/2024
|
€179.74
|
€181.21
|
€180.66
|
€181.21
|
0
|
|
25/09/2024
|
€179.74
|
€180.54
|
€179.74
|
€180.31
|
2,438
|
|
24/09/2024
|
€179.78
|
€180.46
|
€179.32
|
€180.38
|
206
|
|
23/09/2024
|
€179.26
|
€180.67
|
€179.26
|
€180.67
|
35
|
|
20/09/2024
|
€181.22
|
€179.12
|
€176.38
|
€178.11
|
0
|
|
19/09/2024
|
€181.22
|
€181.80
|
€175.97
|
€177.21
|
0
|
|
18/09/2024
|
€181.22
|
€182.77
|
€180.45
|
€180.88
|
0
|
|
17/09/2024
|
€181.22
|
€182.88
|
€182.47
|
€182.47
|
127
|
|
16/09/2024
|
€181.22
|
€181.22
|
€181.19
|
€181.19
|
12
|
|
13/09/2024
|
€179.76
|
€180.42
|
€180.18
|
€179.14
|
120,051
|
|
12/09/2024
|
€179.76
|
€179.76
|
€179.14
|
€179.77
|
225
|
|
11/09/2024
|
€180.40
|
€179.77
|
€179.13
|
€179.77
|
10
|
|
10/09/2024
|
€180.40
|
€180.66
|
€179.84
|
€179.84
|
1,416
|
|
09/09/2024
|
€179.92
|
€179.92
|
€179.92
|
€179.92
|
86
|
|
06/09/2024
|
€175.60
|
€178.10
|
€178.01
|
€178.01
|
0
|
|
05/09/2024
|
€175.60
|
€178.18
|
€175.60
|
€178.10
|
123,653
|
|
04/09/2024
|
€173.64
|
€174.94
|
€173.62
|
€174.92
|
1,022
|
|
03/09/2024
|
€175.00
|
€175.04
|
€174.44
|
€174.46
|
991
|
|
02/09/2024
|
€172.72
|
€174.39
|
€172.91
|
€173.99
|
0
|
|
30/08/2024
|
€172.72
|
€174.87
|
€166.63
|
€173.99
|
0
|
|
29/08/2024
|
€172.72
|
€173.87
|
€172.72
|
€172.96
|
241
|
|
28/08/2024
|
€172.98
|
€173.08
|
€172.98
|
€173.08
|
96
|
|
27/08/2024
|
€168.30
|
€173.01
|
€171.48
|
€172.13
|
0
|
|
26/08/2024
|
€168.30
|
€172.14
|
€167.39
|
€169.60
|
0
|
|
23/08/2024
|
€168.30
|
€172.14
|
€167.39
|
€169.60
|
0
|
|
22/08/2024
|
€168.30
|
€172.14
|
€167.39
|
€169.60
|
0
|
|
21/08/2024
|
€168.30
|
€169.98
|
€168.29
|
€168.65
|
0
|
|
20/08/2024
|
€168.30
|
€169.29
|
€169.09
|
€169.09
|
1,250
|
|
19/08/2024
|
€168.30
|
€169.76
|
€169.64
|
€169.76
|
557
|
|
16/08/2024
|
€168.30
|
€168.41
|
€168.30
|
€168.41
|
59
|
|
15/08/2024
|
€167.10
|
€169.09
|
€167.59
|
€167.91
|
0
|
|
14/08/2024
|
€167.10
|
€169.58
|
€166.88
|
€167.82
|
0
|
|
13/08/2024
|
€167.10
|
€171.05
|
€166.53
|
€168.75
|
0
|
|
12/08/2024
|
€167.10
|
€167.10
|
€167.10
|
€167.10
|
19
|
|
09/08/2024
|
€166.30
|
€166.22
|
€166.16
|
€166.22
|
133,649
|
|
08/08/2024
|
€166.30
|
€166.33
|
€166.24
|
€166.33
|
296
|
|
07/08/2024
|
€166.50
|
€166.50
|
€164.58
|
€163.76
|
5,419
|
|
06/08/2024
|
€163.92
|
€163.92
|
€162.48
|
€163.76
|
163,098
|
|
05/08/2024
|
€164.82
|
€164.82
|
€164.02
|
€164.02
|
122
|
|
02/08/2024
|
€171.26
|
€171.26
|
€169.42
|
€169.90
|
264
|
|
01/08/2024
|
€171.08
|
€170.28
|
€168.98
|
€168.99
|
35
|
|
31/07/2024
|
€171.08
|
€171.42
|
€169.16
|
€170.46
|
565
|
|
30/07/2024
|
€170.40
|
€171.04
|
€169.30
|
€170.34
|
0
|
|
29/07/2024
|
€170.40
|
€170.40
|
€170.13
|
€170.40
|
1,546
|
|
26/07/2024
|
€168.48
|
€170.33
|
€167.51
|
€168.41
|
0
|
|
25/07/2024
|
€168.48
|
€168.48
|
€168.14
|
€168.41
|
407
|
|
24/07/2024
|
€164.48
|
€167.70
|
€164.06
|
€167.41
|
160
|
|
23/07/2024
|
€165.40
|
€167.90
|
€165.17
|
€166.61
|
0
|
|
22/07/2024
|
€165.40
|
€169.03
|
€165.04
|
€166.33
|
0
|
|
19/07/2024
|
€165.40
|
€165.58
|
€164.98
|
€165.04
|
747
|
|
18/07/2024
|
€166.20
|
€166.43
|
€166.18
|
€166.43
|
388
|
|
17/07/2024
|
€164.00
|
€165.26
|
€164.00
|
€165.26
|
219
|
|
16/07/2024
|
€164.24
|
€164.24
|
€164.14
|
€164.24
|
170
|
|
15/07/2024
|
€169.06
|
€165.03
|
€165.03
|
€165.03
|
593
|
|
12/07/2024
|
€169.06
|
€168.50
|
€168.34
|
€168.34
|
4,250
|
|
11/07/2024
|
€169.06
|
€169.06
|
€168.48
|
€168.54
|
4,787
|
|
10/07/2024
|
€165.58
|
€165.86
|
€165.48
|
€165.79
|
4,966
|
|
09/07/2024
|
€164.68
|
€164.68
|
€163.48
|
€163.48
|
213
|
|
08/07/2024
|
€165.44
|
€165.44
|
€164.70
|
€164.70
|
8,198
|
|
05/07/2024
|
€165.62
|
€165.92
|
€164.94
|
€165.82
|
298,030
|
|
04/07/2024
|
€164.50
|
€164.56
|
€163.24
|
€164.14
|
787
|
|
03/07/2024
|
€162.50
|
€163.80
|
€162.42
|
€163.80
|
9,049
|
|
02/07/2024
|
€162.02
|
€162.13
|
€160.87
|
€161.30
|
0
|
|
01/07/2024
|
€162.02
|
€162.56
|
€162.02
|
€162.56
|
107
|
|
28/06/2024
|
€161.26
|
€161.31
|
€157.24
|
€160.05
|
0
|
|
27/06/2024
|
€161.26
|
€161.98
|
€161.15
|
€161.15
|
15
|
|
26/06/2024
|
€161.26
|
€164.98
|
€161.84
|
€162.89
|
0
|
|
25/06/2024
|
€161.26
|
€164.43
|
€163.98
|
€163.98
|
65
|
|
24/06/2024
|
€161.26
|
€163.94
|
€162.83
|
€163.94
|
7,300
|
|
21/06/2024
|
€161.26
|
€166.24
|
€161.63
|
€163.52
|
0
|
|
20/06/2024
|
€161.26
|
€164.65
|
€160.35
|
€163.47
|
0
|
|
19/06/2024
|
€161.26
|
€161.26
|
€161.16
|
€161.16
|
2
|
|
18/06/2024
|
€160.00
|
€161.78
|
€158.76
|
€161.58
|
0
|
|
17/06/2024
|
€160.00
|
€159.30
|
€159.02
|
€159.30
|
26
|
|
14/06/2024
|
€160.00
|
€160.90
|
€160.00
|
€160.90
|
30
|
|
13/06/2024
|
€162.10
|
€162.86
|
€161.98
|
€162.35
|
298
|
|
12/06/2024
|
€162.10
|
€166.83
|
€161.40
|
€163.75
|
0
|
|
11/06/2024
|
€162.10
|
€162.26
|
€162.10
|
€162.26
|
52
|
|
10/06/2024
|
€164.00
|
€164.70
|
€160.22
|
€163.80
|
18
|
|
07/06/2024
|
€164.70
|
€164.70
|
€164.48
|
€166.07
|
48
|
|
06/06/2024
|
€165.62
|
€166.07
|
€165.45
|
€166.07
|
8,693
|
|
05/06/2024
|
€167.54
|
€167.66
|
€166.84
|
€166.84
|
1,192
|
|
04/06/2024
|
€165.50
|
€166.74
|
€165.50
|
€166.74
|
1,767
|
|
03/06/2024
|
€162.74
|
€165.78
|
€164.98
|
€165.78
|
526
|
|
31/05/2024
|
€162.74
|
€164.10
|
€161.25
|
€163.70
|
53,158
|
|
30/05/2024
|
€162.74
|
€163.83
|
€158.40
|
€162.14
|
46,992
|
|
29/05/2024
|
€162.74
|
€163.75
|
€160.39
|
€160.52
|
0
|
|
28/05/2024
|
€162.74
|
€164.46
|
€163.75
|
€163.75
|
35
|
|
27/05/2024
|
€162.74
|
€163.37
|
€162.54
|
€162.74
|
1,313
|
|
24/05/2024
|
€162.74
|
€163.37
|
€162.54
|
€162.74
|
1,313
|
|
23/05/2024
|
€166.88
|
€167.92
|
€164.72
|
€165.10
|
4,720
|
|
22/05/2024
|
€169.06
|
€169.20
|
€169.06
|
€169.20
|
5
|
|
21/05/2024
|
€168.68
|
€171.42
|
€168.10
|
€169.68
|
206
|
|
20/05/2024
|
€171.04
|
€171.04
|
€170.04
|
€170.06
|
227
|
|
17/05/2024
|
€169.90
|
€170.50
|
€169.48
|
€170.50
|
788
|
|
16/05/2024
|
€169.38
|
€172.04
|
€170.58
|
€171.09
|
0
|
|
15/05/2024
|
€169.38
|
€171.29
|
€169.38
|
€171.29
|
1,112
|
|
14/05/2024
|
€168.92
|
€168.42
|
€167.99
|
€168.42
|
105
|
|
13/05/2024
|
€168.92
|
€167.85
|
€167.76
|
€167.85
|
1,025
|
|
10/05/2024
|
€168.92
|
€168.96
|
€168.52
|
€168.52
|
393
|