Dark

CDIS
SS SPDR MSCI EUROPE CONS DIS UCITS ETF
stock LSE

Inactive

Aug 2, 2024

162.46EUR-2.291%(-3.81)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	162.9000	162.9000	162.9000	162.4600	-2.291%	97	0.000%
2024-08-01	167.1000	168.1200	166.0000	166.2700	-1.241%	1,281	-2.291%
2024-07-31	168.8800	169.1600	168.3600	168.3600	-0.213%	214	-3.504%
2024-07-30	168.3800	169.0800	168.3800	168.7200	+0.506%	752	-3.710%
2024-07-29	168.1200	168.1200	168.0200	167.8700	-0.997%	48	-3.223%
2024-07-26	169.5600	169.5600	169.5600	169.5600	+1.175%	278	-4.187%
2024-07-25	167.0000	167.3600	166.2200	167.5900	-1.313%	283	-3.061%
2024-07-24	169.3800	169.5000	169.2200	169.8200	-1.445%	3,056	-4.334%
2024-07-23	172.5800	172.5800	172.3400	172.3100	-0.191%	33	-5.716%
2024-07-22	172.3800	172.3800	172.3800	172.6400	+1.089%	20	-5.897%
2024-07-19	171.2200	171.2200	170.7800	170.7800	-1.517%	199	-4.872%
2024-07-18	173.9800	174.4200	173.9200	173.4100	+0.173%	186	-6.315%
2024-07-17	172.3000	173.4600	172.3000	173.1100	-0.254%	159	-6.152%
2024-07-16	173.1200	173.5800	173.1200	173.5500	-0.795%	25	-6.390%
2024-07-15	176.6000	176.6000	175.9400	174.9400	+0.865%	51	-7.134%
2024-07-10	171.8600	173.4400	171.8600	173.4400	+1.379%	3,174	-6.331%
2024-07-09	171.4400	171.4400	171.4400	171.0800	-1.053%	87	-5.039%
2024-07-08	172.9000	172.9000	172.9000	172.9000	-0.552%	117	-6.038%
2024-07-05	175.5800	175.6000	173.7600	173.8600	-0.412%	4,828	-6.557%
2024-07-04	174.6400	174.6400	174.3200	174.5800	+0.270%	690	-6.942%
2024-07-03	173.7600	173.7600	173.7600	174.1100	+1.015%	306	-6.691%
2024-07-02	171.3000	172.3600	171.3000	172.3600	-0.691%	14	-5.744%
2024-07-01	173.9000	173.9000	173.9000	173.5600	+0.046%	56	-6.395%
2024-06-28	174.0400	174.0400	173.9200	173.4800	-2.446%	626	-6.352%
2024-06-25	176.7800	178.0600	176.7800	177.8300	+0.220%	1,992	-8.643%
2024-06-24	176.1600	177.4400	176.1600	177.4400	+1.094%	536	-8.442%
2024-06-21	176.0000	176.1000	175.2200	175.5200	-0.352%	690	-7.441%
2024-06-20	175.0400	176.1400	175.0400	176.1400	+0.980%	1,246	-7.767%
2024-06-19	174.2600	174.3800	174.2600	174.4300	-0.086%	82	-6.862%
2024-06-18	175.5400	175.5400	174.4000	174.5800	-0.126%	335	-6.942%
2024-06-17	173.7000	174.5800	173.5600	174.8000	+0.327%	341	-7.059%
2024-06-14	175.7800	175.7800	173.7000	174.2300	-1.815%	61	-6.755%
2024-06-13	177.8600	178.1600	177.5600	177.4500	-1.241%	187	-8.447%
2024-06-12	177.8200	179.6800	177.5800	179.6800	+0.706%	391	-9.584%
2024-06-11	180.5000	180.7000	178.4200	178.4200	-0.933%	2,021	-8.945%
2024-06-10	179.1400	180.1000	179.1400	180.1000	-0.689%	1,020	-9.795%
2024-06-07	181.4200	181.4200	180.4000	181.3500	-0.171%	103	-10.416%
2024-06-06	181.2600	181.8400	181.2600	181.6600	+0.565%	3,281	-10.569%
2024-06-05	179.9400	180.7400	179.9400	180.6400	+1.040%	376	-10.064%
2024-06-04	178.9600	179.9400	178.9600	178.7800	-0.067%	62	-9.129%
2024-06-03	177.6200	179.6600	177.6200	178.9000	+0.348%	158	-9.189%
2024-05-31	176.9400	178.2800	176.9400	178.2800	-0.090%	4,001	-8.874%
2024-05-30	177.1400	178.1600	177.1400	178.4400	+1.019%	5,682	-8.955%
2024-05-29	177.3600	177.4000	176.6400	176.6400	-1.241%	2,434	-8.028%
2024-05-28	180.9800	180.9800	178.5800	178.8600	-0.418%	2,302	-9.169%
2024-05-24	179.4200	179.5600	179.3600	179.6100	+0.061%	4,661	-9.548%
2024-05-23	179.6400	179.6400	179.3600	179.5000	-0.056%	2,388	-9.493%
2024-05-22	180.3000	180.3000	179.0800	179.6000	-1.167%	244	-9.543%
2024-05-21	182.2000	182.5400	181.6800	181.7200	-0.835%	292	-10.599%
2024-05-20	183.4400	183.4400	183.4400	183.2500	-0.234%	11,317	-11.345%
2024-05-17	184.0400	184.0400	183.3600	183.6800	-0.044%	123	-11.553%
2024-05-16	183.5200	183.7600	183.2800	183.7600	-0.109%	179	-11.591%
2024-05-15	182.6600	183.7200	182.4800	183.9600	-0.011%	126	-11.687%
2024-05-14	182.2400	183.9800	182.2400	183.9800	+1.088%	94	-11.697%
2024-05-13	181.8400	182.1200	181.7800	182.0000	+0.270%	119	-10.736%
2024-05-10	181.2600	181.8600	181.2600	181.5100	+0.370%	175	-10.495%
2024-05-09	179.6600	180.8600	179.6600	180.8400	+0.211%	51	-10.164%
2024-05-08	180.0000	180.8800	179.7000	180.4600	-0.232%	365	-9.975%
2024-05-07	178.6200	180.8800	178.6200	180.8800	+1.893%	237	-10.184%
2024-05-02	178.0000	178.0000	177.5200	177.5200	+0.430%	1,559	-8.484%
2024-04-30	178.8400	178.8400	176.7600	176.7600	-2.321%	43	-8.090%
2024-04-29	181.6400	181.9000	180.7800	180.9600	-0.517%	217	-10.223%
2024-04-26	180.3000	182.1000	180.3000	181.9000	+1.450%	595	-10.687%
2024-04-25	181.7200	181.7200	179.3000	179.3000	-1.429%	218	-9.392%
2024-04-24	182.5800	182.5800	181.7400	181.9000	-0.509%	2,122	-10.687%
2024-04-23	181.4000	182.0800	181.4000	182.8300	+1.381%	22	-11.141%
2024-04-22	180.2600	180.6800	180.2600	180.3400	+0.558%	159	-9.915%
2024-04-19	178.2600	179.3400	177.9200	179.3400	-0.593%	1,295	-9.412%
2024-04-18	180.0600	180.1200	179.8200	180.4100	+0.139%	171	-9.950%
2024-04-17	179.0200	181.5600	179.0200	180.1600	+1.447%	589	-9.825%
2024-04-16	178.0200	178.2800	177.5400	177.5900	-1.786%	303	-8.520%
2024-04-15	180.6200	182.1400	180.5600	180.8200	+0.915%	194	-10.154%
2024-04-12	182.0800	182.0800	180.0000	179.1800	-1.115%	1,126	-9.331%
2024-04-11	180.4000	181.2000	180.4000	181.2000	-0.330%	129	-10.342%
2024-04-10	180.7200	181.7200	180.7200	181.8000	-0.006%	897	-10.638%
2024-04-09	182.2200	182.2200	182.2200	181.8100	-0.975%	2,642	-10.643%
2024-04-08	183.1200	183.6000	182.9800	183.6000	+0.691%	1,138	-11.514%
2024-04-05	182.5200	182.5200	182.1200	182.3400	-1.464%	403	-10.903%
2024-04-04	184.2400	184.8800	184.1200	185.0500	+0.494%	156	-12.208%
2024-04-03	182.7800	184.1400	182.7800	184.1400	+0.343%	377	-11.774%
2024-04-02	186.2400	186.5400	183.1400	183.5100	-1.561%	257	-11.471%
2024-03-28	186.0400	187.1200	186.0400	186.4200	+0.426%	2,419	-12.853%
2024-03-27	184.4200	185.8000	184.3400	185.6300	+0.580%	3,362	-12.482%
2024-03-26	184.4800	184.9000	183.8000	184.5600	+0.141%	104	-11.974%
2024-03-25	183.8200	184.3000	183.0600	184.3000	+0.207%	167	-11.850%
2024-03-22	183.8200	184.4200	183.7400	183.9200	-0.943%	143	-11.668%
2024-03-21	185.4000	185.4400	185.3400	185.6700	+0.514%	124	-12.501%
2024-03-20	182.9000	184.7200	182.9000	184.7200	+16.528%	1,137	-12.051%
2024-03-18	157.5600	157.5600	157.5600	158.5200	-15.126%	56	+2.485%
2024-03-14	187.6200	188.2000	187.6200	186.7700	+0.220%	617	-13.016%
2024-03-13	185.2400	186.5800	185.2400	186.3600	+2.272%	1,070	-12.825%
2024-03-11	181.1400	182.2200	181.1400	182.2200	-0.110%	41	-10.844%
2024-03-08	182.5400	182.5400	182.5400	182.4200	+0.330%	84	-10.942%
2024-03-07	179.6600	181.8200	179.6600	181.8200	+0.298%	116	-10.648%
2024-03-06	181.0400	181.9200	180.7400	181.2800	+0.199%	179	-10.382%
2024-03-05	179.7600	180.9200	179.7600	180.9200	-0.974%	14,044	-10.203%
2024-02-29	183.4200	183.4200	182.5200	182.7000	-0.229%	108	-11.078%
2024-02-28	182.9000	182.9000	182.3200	183.1200	+0.033%	189	-11.282%
2024-02-27	182.4400	182.6800	182.4400	183.0600	+17.391%	38	-11.253%
2024-02-26	155.8600	155.8600	155.8600	155.9400	-12.688%	28	+4.181%
2024-02-19	178.1200	178.5000	178.0000	178.6000	+16.770%	255	-9.037%
2024-02-16	153.8400	153.8400	153.8400	152.9500	-14.015%	28	+6.218%
2024-02-15	177.8800	177.8800	177.4800	177.8800	+1.849%	25,749	-8.669%
2024-02-13	174.6200	174.6200	174.6200	174.6500	-1.572%	1	-6.980%
2024-02-12	176.8800	177.6200	176.8800	177.4400	+0.784%	109	-8.442%
2024-02-09	175.1800	176.1000	175.1800	176.0600	+2.839%	97	-7.725%
2024-02-02	171.8600	172.3800	171.0600	171.2000	+17.801%	1,115	-5.105%
2024-02-01	144.6800	144.6800	144.6800	145.3300	-14.522%	9	+11.787%
2024-01-31	169.7400	170.2200	169.7400	170.0200	-0.176%	23	-4.447%
2024-01-30	169.3000	170.3200	169.2800	170.3200	+0.733%	294	-4.615%
2024-01-29	166.1800	169.2000	166.1800	169.0800	+0.178%	35	-3.915%
2024-01-26	161.9600	169.0200	161.9600	168.7800	+5.580%	3,511	-3.745%
2024-01-23	159.2600	160.2400	159.1000	159.8600	+0.560%	332	+1.626%
2024-01-18	158.4400	159.0800	158.4400	158.9700	+15.791%	1,692	+2.195%
2024-01-12	136.9600	136.9600	136.9600	137.2900	-14.162%	28	+18.333%
2024-01-11	161.8000	161.8000	159.9400	159.9400	-1.101%	20	+1.576%
2024-01-10	161.5400	161.7200	161.5400	161.7200	+0.068%	16	+0.458%
2024-01-09	161.7400	161.7400	161.0800	161.6100	+15.518%	170	+0.526%
2024-01-04	139.2400	139.2400	139.2400	139.9000	-3.096%	28	+16.126%
2023-12-27	144.8000	144.8000	144.8000	144.3700	-14.645%	28	+12.530%
2023-12-20	169.4800	169.4800	168.8000	169.1400	+15.810%	401	-3.949%
2023-12-15	146.1400	146.1400	146.1400	146.0500	-14.038%	7	+11.236%
2023-12-14	169.9800	170.5800	169.5200	169.9000	+1.663%	263	-4.379%
2023-12-13	167.2800	168.3400	167.1200	167.1200	-0.565%	14,584	-2.788%
2023-12-11	167.2400	168.0200	167.2400	168.0700	+2.133%	436	-3.338%
2023-12-07	164.1600	164.5600	164.1600	164.5600	+0.728%	3,902	-1.276%
2023-12-05	161.9800	162.5400	161.9200	163.3700	+0.858%	153	-0.557%
2023-12-04	160.8400	162.4800	160.8200	161.9800	+0.397%	4,956	+0.296%
2023-12-01	160.5000	160.5000	159.8600	161.3400	+0.624%	337	+0.694%
2023-11-30	158.8600	160.0200	158.8600	160.3400	+0.376%	44	+1.322%
2023-11-29	155.9200	159.8800	155.9200	159.7400	+0.859%	53	+1.703%
2023-11-28	157.5600	157.5600	157.5600	158.3800	-1.462%	9	+2.576%
2023-11-24	158.1800	160.4000	158.1800	160.7300	+0.777%	21	+1.076%
2023-11-21	159.8400	159.8400	159.3600	159.4900	-0.138%	4,179	+1.862%
2023-11-17	159.4000	159.7000	159.1200	159.7100	+1.082%	211	+1.722%
2023-11-16	159.7200	159.7200	158.7400	158.0000	-1.705%	137	+2.823%
2023-11-15	160.0000	160.6800	159.9400	160.7400	+1.311%	149	+1.070%
2023-11-14	155.4200	158.6800	155.1400	158.6600	+3.126%	164	+2.395%
2023-11-10	152.7600	153.4800	152.7600	153.8500	+13.067%	4,247	+5.596%
2023-11-08	134.9600	134.9600	134.9600	136.0700	+1.235%	92	+19.394%
2023-11-07	132.6600	132.6600	132.6600	134.4100	-13.379%	67	+20.869%
2023-11-06	155.4600	155.4600	155.4600	155.1700	-0.443%	51	+4.698%
2023-11-03	155.4000	156.5600	155.1000	155.8600	+16.261%	200	+4.235%
2023-11-02	132.2600	132.2600	132.2600	134.0600	-10.734%	28	+21.185%
2023-11-01	149.6200	150.4000	148.6000	150.1800	+15.657%	438	+8.177%
2023-10-31	130.2800	130.4600	130.2800	129.8500	-12.429%	33	+25.114%
2023-10-30	148.7200	148.7200	148.5600	148.2800	-0.081%	22	+9.563%
2023-10-26	148.9600	148.9600	148.9600	148.4000	+12.348%	3,499	+9.474%
2023-10-25	131.3800	131.3800	131.3800	132.0900	-12.250%	35	+22.992%
2023-10-23	149.0400	150.3600	147.9600	150.5300	-1.084%	214	+7.925%
2023-10-19	151.8200	152.4400	151.6600	152.1800	-0.989%	275	+6.755%
2023-10-18	154.9200	155.4400	153.3600	153.7000	-0.524%	693	+5.699%
2023-10-17	152.6200	152.6200	152.6200	154.5100	+15.530%	141	+5.145%
2023-10-16	132.8200	132.8200	132.8200	133.7400	-12.782%	16	+21.475%
2023-10-13	155.5800	155.5800	153.3400	153.3400	+13.931%	808	+5.948%
2023-10-12	135.7400	135.7400	135.7400	134.5900	-14.165%	8	+20.707%
2023-10-11	156.8800	157.8000	156.8000	156.8000	+13.549%	285	+3.610%
2023-10-10	136.5400	136.7600	136.5000	138.0900	-10.673%	122	+17.648%
2023-10-09	155.7600	155.7600	154.8000	154.5900	-1.704%	57	+5.091%
2023-10-06	156.6200	157.1200	155.6800	157.2700	+0.918%	1,046	+3.300%
2023-10-05	155.4400	155.9800	155.4400	155.8400	+0.574%	69	+4.248%
2023-10-03	155.9800	155.9800	155.5800	154.9500	+13.334%	192	+4.847%
2023-09-29	137.5200	137.5600	137.5200	136.7200	+2.091%	60	+18.827%
2023-09-27	135.3400	135.3400	133.9200	133.9200	-16.571%	86,511	+21.311%
2023-09-21	160.6000	160.6000	160.6000	160.5200	-0.840%	112	+1.209%
2023-09-19	163.1600	163.1600	162.7000	161.8800	-0.638%	268	+0.358%
2023-09-18	163.4400	163.4400	162.9600	162.9200	-0.628%	150	-0.282%
2023-09-14	163.2400	164.0000	163.1600	163.9500	+0.830%	2,036	-0.909%
2023-09-12	163.0600	163.0600	163.0600	162.6000	+1.296%	36	-0.086%
2023-09-07	161.6000	161.9000	161.0600	160.5200	+14.200%	4,648	+1.209%
2023-09-05	140.9400	140.9400	140.9400	140.5600	-16.089%	5	+15.581%
2023-08-31	167.5400	168.3000	167.0200	167.5100	+16.028%	122	-3.015%
2023-08-30	144.8200	144.8200	144.8200	144.3700	-14.493%	94	+12.530%
2023-08-29	166.0000	168.8400	166.0000	168.8400	+2.302%	5,065	-3.779%
2023-08-25	161.8000	165.6400	161.8000	165.0400	+0.042%	134	-1.563%
2023-08-24	167.5000	167.5200	165.6800	164.9700	-0.656%	694	-1.521%
2023-08-22	165.8200	165.8200	165.8200	166.0600	+0.417%	302	-2.168%
2023-08-21	165.1200	165.1200	165.1200	165.3700	-1.688%	21	-1.760%
2023-08-16	167.9400	168.8400	167.9400	168.2100	-0.878%	178	-3.418%
2023-08-14	170.0200	170.0200	169.4200	169.7000	-0.112%	520	-4.266%
2023-08-09	171.9800	171.9800	170.5800	169.8900	+15.966%	295	-4.373%
2023-08-08	147.9400	147.9400	146.2600	146.5000	-15.205%	55	+10.894%
2023-08-04	172.1200	172.6000	172.0800	172.7700	+0.594%	208	-5.967%
2023-08-03	171.3000	172.2800	171.3000	171.7500	+15.649%	563	-5.409%
2023-08-02	148.4000	148.5000	148.4000	148.5100	-16.852%	1,303	+9.393%
2023-07-31	178.0000	178.2600	178.0000	178.6100	-0.056%	40	-9.042%
2023-07-28	177.3200	178.5400	175.5800	178.7100	+0.574%	162	-9.093%
2023-07-27	175.0200	177.4600	175.0200	177.6900	+2.592%	114	-8.571%
2023-07-26	173.7000	173.7000	172.1400	173.2000	+14.732%	250	-6.201%
2023-07-25	150.7600	150.7600	150.7600	150.9600	-14.232%	468	+7.618%
2023-07-24	175.1600	175.7800	175.1600	176.0100	-0.181%	82	-7.698%
2023-07-21	175.4000	175.6200	175.2400	176.3300	+0.795%	121	-7.866%
2023-07-20	174.4200	175.3200	174.3400	174.9400	+14.715%	7,480	-7.134%
2023-07-19	151.7800	151.7800	151.7800	152.5000	-13.185%	6	+6.531%
2023-07-18	175.2200	175.2200	174.6200	175.6600	-1.613%	341	-7.515%
2023-07-13	177.4000	178.9800	177.4000	178.5400	+0.824%	121	-9.006%
2023-07-12	172.0000	177.0200	172.0000	177.0800	+3.453%	155	-8.256%
2023-07-10	170.3600	170.5200	170.3600	171.1700	+0.305%	63	-5.089%
2023-07-07	169.1200	170.3800	169.1200	170.6500	+18.097%	34	-4.799%
2023-07-06	146.0000	146.0000	144.5400	144.5000	-3.474%	72	+12.429%
2023-07-05	149.8200	149.8200	149.8200	149.7000	-15.141%	14	+8.524%
2023-07-04	176.8600	177.1000	175.9600	176.4100	+16.319%	210	-7.908%
2023-07-03	151.4400	151.4400	151.4400	151.6600	-14.543%	336	+7.121%
2023-06-30	172.5400	177.4800	172.5400	177.4700	+1.203%	144	-8.458%
2023-06-29	174.9000	174.9000	174.9000	175.3600	+1.399%	63	-7.356%
2023-06-27	172.0000	173.4600	171.6200	172.9400	+0.634%	171	-6.060%
2023-06-26	171.4800	172.3800	171.4800	171.8500	+0.403%	622	-5.464%
2023-06-23	172.1800	172.1800	171.8000	171.1600	-0.857%	52	-5.083%
2023-06-22	170.8600	172.6400	170.8600	172.6400	+15.858%	405	-5.897%
2023-06-21	149.3400	149.3400	148.9000	149.0100	-14.588%	38	+9.026%
2023-06-20	175.9000	177.8200	174.2400	174.4600	-0.982%	514	-6.878%
2023-06-19	175.1000	176.3400	175.1000	176.1900	-1.383%	198	-7.793%
2023-06-16	174.0200	178.1000	174.0200	178.6600	+18.569%	149	-9.068%
2023-06-15	150.3600	150.3600	150.3600	150.6800	-14.711%	47	+7.818%
2023-06-14	175.7200	176.5000	175.7200	176.6700	+0.415%	762	-8.043%
2023-06-13	175.9800	175.9800	175.9800	175.9400	+1.034%	2,666	-7.662%
2023-06-12	174.0200	174.3000	173.9400	174.1400	+1.492%	101	-6.707%
2023-06-09	169.7200	171.8600	169.7200	171.5800	+0.210%	693	-5.315%
2023-06-07	170.6800	171.4200	170.6800	171.2200	+0.064%	474	-5.116%
2023-06-05	171.7000	171.7000	170.7000	171.1100	+15.148%	1,012	-5.055%
2023-06-02	146.9200	148.3600	146.9200	148.6000	-11.342%	233	+9.327%
2023-05-31	169.5600	169.9200	167.4800	167.6100	-3.009%	237	-3.073%
2023-05-26	170.2200	173.0600	169.7800	172.8100	+16.693%	455	-5.989%
2023-05-25	145.9800	145.9800	145.9800	148.0900	-12.450%	413	+9.704%
2023-05-24	170.8600	170.8600	169.0400	169.1500	+12.504%	380	-3.955%
2023-05-23	153.3200	153.3200	153.3200	150.3500	-15.458%	45	+8.055%
2023-05-22	177.6400	177.8400	177.4400	177.8400	+15.947%	3,178	-8.648%
2023-05-19	153.9000	153.9000	153.9000	153.3800	-12.887%	16	+5.920%
2023-05-17	174.9400	175.9800	174.8400	176.0700	+0.342%	571	-7.730%
2023-05-16	175.4400	175.9200	175.4000	175.4700	-0.420%	54	-7.414%
2023-05-15	177.0000	177.1800	175.7600	176.2100	+0.370%	2,388	-7.803%
2023-05-12	177.3000	177.8000	175.2400	175.5600	+0.040%	3,867	-7.462%
2023-05-11	174.8400	176.0400	174.8400	175.4900	+16.357%	160	-7.425%
2023-05-10	151.1400	151.1400	151.1400	150.8200	-13.476%	17	+7.718%
2023-05-09	174.9200	174.9200	173.8200	174.3100	-0.292%	339	-6.798%
2023-05-05	173.3000	174.5600	173.1600	174.8200	+1.175%	205	-7.070%
2023-05-04	172.9800	173.1200	172.3000	172.7900	-0.340%	454	-5.978%
2023-05-03	173.1200	173.3200	173.1200	173.3800	+0.738%	50	-6.298%
2023-05-02	172.2200	172.2200	172.1200	172.1100	+13.074%	116	-5.607%
2023-04-28	152.3800	152.3800	152.3800	152.2100	-11.956%	67	+6.734%
2023-04-27	170.1800	173.7800	170.1800	172.8800	+0.122%	983	-6.027%
2023-04-26	172.9000	172.9000	172.5200	172.6700	-0.827%	311	-5.913%
2023-04-25	174.2600	174.5400	173.7800	174.1100	-0.206%	222	-6.691%
2023-04-24	174.9000	175.1800	174.7000	174.4700	+0.080%	200	-6.884%
2023-04-21	172.9000	174.3000	172.9000	174.3300	+0.138%	2,855	-6.809%
2023-04-20	173.5000	174.1400	172.7200	174.0900	+12.490%	304	-6.680%
2023-04-18	154.7600	154.7600	154.7600	154.7600	+0.454%	2,597	+4.975%
2023-04-14	154.2600	154.2600	154.1000	154.0600	-10.705%	638	+5.452%
2023-04-13	171.4000	171.5600	171.4000	172.5300	+2.495%	214	-5.837%
2023-04-12	169.4400	169.4400	168.4200	168.3300	-0.801%	246	-3.487%
2023-04-11	169.9800	169.9800	169.3600	169.6900	+15.169%	878	-4.261%
2023-04-06	147.3200	147.3200	147.0800	147.3400	-12.615%	90	+10.262%
2023-04-05	170.3600	170.3600	168.6000	168.6100	-1.097%	314	-3.647%
2023-04-04	170.9200	171.3600	170.8000	170.4800	+14.018%	704	-4.704%
2023-04-03	149.3600	149.3600	149.3600	149.5200	-12.505%	47	+8.654%
2023-03-31	168.5000	170.8600	168.5000	170.8900	+2.563%	198	-4.933%
2023-03-29	165.6800	167.1400	165.6800	166.6200	+0.970%	149	-2.497%
2023-03-27	164.6400	165.4200	164.6400	165.0200	+0.591%	77	-1.551%
2023-03-21	164.2000	164.6200	163.6800	164.0500	+2.486%	405	-0.969%
2023-03-17	160.8200	163.2200	159.2800	160.0700	-1.100%	2,226	+1.493%
2023-03-13	165.1000	165.1000	161.5200	161.8500	-4.400%	15,756	+0.377%
2023-03-08	169.0000	169.0000	168.9000	169.3000	-0.030%	389	-4.040%
2023-03-07	170.2000	170.6400	170.0200	169.3500	-0.265%	244	-4.068%
2023-03-03	167.5000	169.6200	167.5000	169.8000	+15.377%	425	-4.323%
2023-03-01	148.4600	148.5200	148.4600	147.1700	-11.429%	1,500	+10.389%
2023-02-27	165.1400	166.2800	165.1400	166.1600	-0.924%	86	-2.227%
2023-02-23	167.9400	167.9400	167.8400	167.7100	+0.371%	135	-3.130%
2023-02-22	166.8200	167.0200	165.7000	167.0900	+11.550%	44	-2.771%
2023-02-20	150.2400	150.2400	150.2400	149.7900	-11.309%	279	+8.459%
2023-02-17	167.7400	169.4800	166.8600	168.8900	+1.338%	325	-3.807%
2023-02-13	165.4200	165.8800	165.2200	166.6600	-0.120%	1,047	-2.520%
2023-02-08	167.9200	168.5600	166.4800	166.8600	-0.042%	11,942	-2.637%
2023-02-07	167.5800	167.6000	166.5800	166.9300	+11.079%	19,698	-2.678%
2023-02-06	149.5000	150.2800	149.2400	150.2800	+3.143%	6,202	+8.105%
2023-02-01	145.7000	145.7000	145.7000	145.7000	+0.524%	69	+11.503%
2023-01-31	143.1000	143.1000	143.1000	144.9400	-12.264%	79	+12.088%
2023-01-27	165.2000	165.2000	164.9800	165.2000	+1.862%	5	-1.659%
2023-01-25	161.7400	161.7400	161.7400	162.1800	-0.485%	11	+0.173%
2023-01-18	163.3400	163.4600	163.3200	162.9700	+14.221%	386	-0.313%
2023-01-17	142.7200	143.0200	142.7200	142.6800	-11.285%	67,114	+13.863%
2023-01-12	160.4800	160.4800	160.4800	160.8300	+2.212%	3,961	+1.013%
2023-01-10	156.6000	156.6000	156.3800	157.3500	+2.548%	4,328	+3.248%
2023-01-05	153.3000	153.3000	153.3000	153.4400	+1.859%	130	+5.879%
2022-12-13	150.3400	152.2000	150.3400	150.6400	+1.736%	82	+7.847%
2022-12-07	148.6000	148.9600	147.6600	148.0700	-1.056%	151	+9.718%
2022-12-05	149.7000	149.7200	149.5200	149.6500	-0.446%	171	+8.560%
2022-11-30	148.2000	150.3600	148.2000	150.3200	+2.552%	114	+8.076%
2022-11-29	146.2600	146.4200	146.2600	146.5800	+1.159%	60	+10.834%
2022-11-22	143.8400	144.9400	143.8400	144.9000	-0.494%	211	+12.119%
2022-11-18	145.6000	145.6000	145.6000	145.6200	+0.796%	100	+11.564%
2022-11-16	144.4600	144.6000	144.4600	144.4700	-1.688%	977	+12.452%
2022-11-15	146.5600	147.1800	146.0800	146.9500	+0.554%	402	+10.555%
2022-11-14	146.3000	146.3000	146.3000	146.1400	+17.137%	46	+11.167%
2022-11-10	120.5800	120.5800	119.9200	124.7600	-9.561%	135	+30.218%
2022-11-08	136.1000	137.2400	136.1000	137.9500	+0.415%	90	+17.767%
2022-11-07	138.0600	138.0600	137.2600	137.3800	+3.706%	195	+18.256%
2022-10-31	132.0200	133.0600	131.8200	132.4700	+0.098%	1,267	+22.639%
2022-10-28	131.7200	131.7200	131.4600	132.3400	-1.839%	90	+22.760%
2022-10-26	132.8600	134.1800	132.7600	134.8200	+1.042%	5,032	+20.501%
2022-10-25	130.8400	132.7800	130.2200	133.4300	+2.473%	715	+21.757%
2022-10-24	131.3600	131.3600	131.1400	130.2100	+0.146%	135	+24.768%
2022-10-21	128.9000	129.9800	128.6000	130.0200	-1.388%	711	+24.950%
2022-10-20	130.7200	130.9600	129.7600	131.8500	+0.749%	559	+23.216%
2022-10-19	132.2200	132.2800	131.0400	130.8700	-1.379%	148	+24.138%
2022-10-18	134.1600	134.1600	133.1800	132.7000	+18.854%	136	+22.427%
2022-10-14	110.2800	110.2800	110.2800	111.6500	-12.507%	45	+45.508%
2022-10-13	126.7200	127.7600	123.7800	127.6100	+0.567%	372	+27.310%
2022-10-12	126.5600	127.3400	126.5600	126.8900	+14.028%	135	+28.032%
2022-10-10	111.9000	111.9000	111.9000	111.2800	-12.988%	45	+45.992%
2022-10-07	129.9400	129.9400	129.5400	127.8900	+11.919%	228	+27.031%
2022-10-05	115.6800	115.6800	114.2800	114.2700	-9.988%	90	+42.172%
2022-10-03	126.6200	126.6200	126.6200	126.9500	+0.419%	100	+27.972%
2022-09-30	126.0400	126.1200	125.5000	126.4200	+0.821%	135	+28.508%
2022-09-29	127.3400	127.3400	124.8000	125.3900	-3.234%	43,671	+29.564%
2022-09-28	126.8000	129.1800	126.4000	129.5800	+0.958%	2,161	+25.374%
2022-09-27	129.1800	130.3800	128.4800	128.3500	-0.055%	1,301	+26.576%
2022-09-26	128.2800	129.8000	128.2800	128.4200	+13.056%	510	+26.507%
2022-09-23	112.9400	112.9400	112.9400	113.5900	-13.836%	58	+43.023%
2022-09-22	134.5200	134.5200	131.8200	131.8300	+11.730%	10,285	+23.234%
2022-09-21	117.3800	117.3800	117.3800	117.9900	-0.135%	29	+37.690%
2022-09-16	118.0000	118.0000	118.0000	118.1500	-0.881%	45	+37.503%
2022-09-15	119.2000	119.2000	119.2000	119.2000	-14.109%	45	+36.292%
2022-09-14	139.1600	139.4200	137.9000	138.7800	+0.137%	223	+17.063%
2022-09-13	142.4200	142.4200	139.2000	138.5900	+1.501%	235	+17.223%
2022-09-07	135.2800	135.2800	134.7200	136.5400	+16.991%	180	+18.983%
2022-09-06	116.1600	116.1600	116.1600	116.7100	-13.246%	1,000	+39.200%
2022-09-05	133.2200	134.5600	133.2200	134.5300	+0.478%	958	+20.761%
2022-09-01	134.9800	135.0000	134.9800	133.8900	+12.390%	90	+21.338%
2022-08-31	119.4600	119.5600	119.4600	119.1300	-0.551%	135	+36.372%
2022-08-30	120.2600	120.2800	120.2600	119.7900	-14.509%	135	+35.621%
2022-08-26	144.7600	144.7600	140.4000	140.1200	+14.928%	391,578	+15.943%
2022-08-25	121.7600	121.7600	121.7600	121.9200	-14.646%	45	+33.251%
2022-08-23	143.0000	143.7800	142.7200	142.8400	-0.175%	520	+13.736%
2022-08-22	145.1200	145.1200	143.6600	143.0900	-4.044%	483	+13.537%
2022-08-18	149.4000	149.4000	149.4000	149.1200	+0.215%	45	+8.946%
2022-08-17	150.3800	150.3800	149.6400	148.8000	-1.057%	209	+9.180%
2022-08-16	149.7400	150.1400	149.7400	150.3900	+0.892%	99	+8.026%
2022-08-11	149.0800	149.5800	149.0800	149.0600	+20.804%	90	+8.990%
2022-08-05	124.4400	124.4400	124.4400	123.3900	-15.009%	1	+31.664%
2022-08-02	144.9400	144.9400	143.7800	145.1800	+1.065%	97	+11.902%
2022-07-28	141.7000	141.7000	140.7800	143.6500	+2.453%	371	+13.094%
2022-07-27	139.7600	139.9800	139.7600	140.2100	+0.987%	107	+15.869%
2022-07-26	140.7000	140.7000	138.8000	138.8400	-1.623%	522	+17.012%
2022-07-25	140.5800	142.1200	140.5600	141.1300	-0.219%	736	+15.114%
2022-07-22	141.3800	141.3800	141.3800	141.4400	+0.892%	45	+14.861%
2022-07-21	140.1400	140.1400	139.3000	140.1900	+0.093%	315	+15.886%
2022-07-20	139.7200	140.5600	138.9400	140.0600	-0.114%	450	+15.993%
2022-07-19	135.7800	140.3400	135.0200	140.2200	+2.823%	486	+15.861%
2022-07-18	136.5400	137.0400	136.5400	136.3700	+1.602%	135	+19.132%
2022-07-15	132.0000	132.7000	130.9000	134.2200	+0.607%	216	+21.040%
2022-07-13	134.6000	134.8200	132.1400	133.4100	-1.280%	495	+21.775%
2022-07-12	132.0800	134.2000	132.0800	135.1400	+1.054%	553	+20.216%
2022-07-11	132.6400	134.1000	132.6400	133.7300	+16.948%	384	+21.484%
2022-07-08	113.5200	113.5200	113.5000	114.3500	-14.981%	105	+42.073%
2022-07-07	133.3200	133.9000	133.2000	134.5000	+5.062%	475	+20.788%
2022-07-05	129.9200	129.9200	127.8800	128.0200	-1.923%	90	+26.902%
2022-07-01	128.6800	131.0800	128.6800	130.5300	+0.138%	27,146	+24.462%
2022-06-30	129.7600	129.7600	128.3400	130.3500	-1.228%	456	+24.634%
2022-06-29	132.0800	132.4600	131.6400	131.9700	-1.065%	635	+23.104%
2022-06-28	134.3400	134.8000	133.7200	133.3900	+16.539%	190	+21.793%
2022-06-27	114.4600	114.4600	114.4600	114.4600	-13.471%	45	+41.936%
2022-06-24	129.0000	131.3200	129.0000	132.2800	+2.622%	235	+22.815%
2022-06-23	129.9200	129.9200	128.5600	128.9000	-0.839%	247	+26.036%
2022-06-21	129.7200	129.7200	129.7200	129.9900	+1.849%	45	+24.979%
2022-06-17	128.1000	128.1000	128.1000	127.6300	+0.417%	5	+27.290%
2022-06-16	127.8600	127.9600	127.0000	127.1000	-2.836%	616	+27.821%
2022-06-15	131.1000	131.1000	131.1000	130.8100	+2.307%	5,843	+24.195%
2022-06-14	131.2400	131.2400	127.4400	127.8600	-9.022%	23,496	+27.061%
2022-06-07	140.8600	140.8600	140.0200	140.5400	+1.159%	230	+15.597%
2022-06-01	141.4000	141.4000	140.8800	138.9300	-0.093%	334	+16.937%

.dark-mode .JCQDmj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JCQDmj{ color: #333333; background-color: white; border: 2px solid #333333; }CDISSS SPDR MSCI EUROPE CONS DIS UCITS ETFstock LSE

CDIS
SS SPDR MSCI EUROPE CONS DIS UCITS ETF
stock LSE