SSGA SPDR ETFS Europe II SPDR MSCI Europe Utilities Ucits ETF
(UTIL)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
€167.04
|
€169.86
|
€169.65
|
€169.65
|
36
|
|
16/01/2025
|
€167.04
|
€167.61
|
€167.24
|
€166.94
|
1
|
|
15/01/2025
|
€167.04
|
€167.04
|
€166.94
|
€166.94
|
122
|
|
14/01/2025
|
€164.10
|
€164.30
|
€164.12
|
€164.23
|
4,004
|
|
13/01/2025
|
€164.10
|
€164.46
|
€164.10
|
€164.46
|
60
|
|
10/01/2025
|
€167.04
|
€167.04
|
€164.65
|
€164.65
|
337
|
|
09/01/2025
|
€168.44
|
€168.44
|
€167.82
|
€167.95
|
9,737
|
|
08/01/2025
|
€168.74
|
€168.74
|
€167.98
|
€167.98
|
3,752
|
|
07/01/2025
|
€170.10
|
€170.35
|
€169.96
|
€169.96
|
216
|
|
06/01/2025
|
€170.34
|
€171.02
|
€170.08
|
€170.11
|
258,896
|
|
03/01/2025
|
€166.78
|
€171.37
|
€169.41
|
€170.71
|
0
|
|
02/01/2025
|
€166.78
|
€170.31
|
€169.80
|
€170.31
|
1
|
|
01/01/2025
|
€166.78
|
€167.76
|
€167.34
|
€167.34
|
1
|
|
31/12/2024
|
€166.78
|
€167.76
|
€167.34
|
€167.34
|
1
|
|
30/12/2024
|
€166.78
|
€166.78
|
€166.30
|
€166.38
|
7
|
|
27/12/2024
|
€163.58
|
€166.48
|
€163.32
|
€166.09
|
0
|
|
26/12/2024
|
€163.58
|
€166.27
|
€165.03
|
€166.05
|
0
|
|
25/12/2024
|
€163.58
|
€166.27
|
€165.03
|
€166.05
|
0
|
|
24/12/2024
|
€163.58
|
€166.27
|
€165.03
|
€166.05
|
0
|
|
23/12/2024
|
€163.58
|
€165.03
|
€164.96
|
€164.61
|
10
|
|
20/12/2024
|
€163.58
|
€164.81
|
€162.70
|
€164.61
|
0
|
|
19/12/2024
|
€163.58
|
€164.30
|
€163.42
|
€164.30
|
158
|
|
18/12/2024
|
€167.22
|
€166.63
|
€165.88
|
€165.88
|
71
|
|
17/12/2024
|
€167.22
|
€167.22
|
€166.68
|
€166.68
|
360
|
|
16/12/2024
|
€167.58
|
€167.58
|
€167.58
|
€167.58
|
179
|
|
13/12/2024
|
€168.62
|
€168.62
|
€168.62
|
€168.62
|
23
|
|
12/12/2024
|
€171.06
|
€169.25
|
€169.04
|
€169.25
|
8,850
|
|
11/12/2024
|
€171.06
|
€170.00
|
€169.56
|
€169.56
|
1
|
|
10/12/2024
|
€171.06
|
€171.56
|
€170.11
|
€170.80
|
0
|
|
09/12/2024
|
€171.06
|
€171.56
|
€171.06
|
€171.56
|
111
|
|
06/12/2024
|
€169.44
|
€173.04
|
€171.97
|
€171.97
|
2,025
|
|
05/12/2024
|
€169.44
|
€173.09
|
€169.44
|
€173.09
|
16
|
|
04/12/2024
|
€173.28
|
€173.28
|
€171.53
|
€172.01
|
0
|
|
03/12/2024
|
€173.28
|
€174.24
|
€173.28
|
€173.28
|
2,187
|
|
02/12/2024
|
€174.30
|
€174.30
|
€172.54
|
€173.30
|
109
|
|
29/11/2024
|
€171.78
|
€173.40
|
€172.80
|
€173.40
|
750
|
|
28/11/2024
|
€171.78
|
€173.52
|
€171.90
|
€173.52
|
6
|
|
27/11/2024
|
€171.78
|
€171.78
|
€170.46
|
€171.78
|
312
|
|
26/11/2024
|
€170.42
|
€171.97
|
€171.48
|
€171.97
|
518
|
|
25/11/2024
|
€170.42
|
€172.78
|
€170.42
|
€172.78
|
97
|
|
22/11/2024
|
€169.52
|
€173.24
|
€173.08
|
€169.83
|
0
|
|
21/11/2024
|
€169.52
|
€170.10
|
€169.38
|
€169.83
|
114
|
|
20/11/2024
|
€170.06
|
€170.10
|
€169.60
|
€169.62
|
285
|
|
19/11/2024
|
€170.14
|
€170.20
|
€169.89
|
€170.20
|
34
|
|
18/11/2024
|
€170.14
|
€170.14
|
€170.14
|
€170.14
|
25
|
|
15/11/2024
|
€170.40
|
€171.94
|
€169.93
|
€170.40
|
0
|
|
14/11/2024
|
€170.40
|
€170.40
|
€169.60
|
€170.40
|
324
|
|
13/11/2024
|
€168.92
|
€168.92
|
€167.88
|
€167.88
|
58
|
|
12/11/2024
|
€170.32
|
€169.99
|
€167.63
|
€170.80
|
0
|
|
11/11/2024
|
€170.32
|
€170.80
|
€170.32
|
€170.80
|
126
|
|
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
|