Dark

CSTP
SS SPDR MSCI EUROPE CONSUMER STAPLES ETF
stock LSE

Inactive

Aug 2, 2024

219.75EUR-0.014%(-0.03)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	218.9500	218.9500	218.9500	219.7500	-0.014%	21	0.000%
2024-07-31	220.6500	220.6500	220.6000	219.7800	0.000%	42	-0.014%
2024-07-26	219.8000	219.8000	219.8000	219.7800	+1.538%	90	-0.014%
2024-07-08	215.9500	215.9500	215.9500	216.4500	+0.371%	57	+1.525%
2024-07-03	215.2500	215.3500	215.2500	215.6500	+0.163%	814	+1.901%
2024-07-01	215.5500	215.5500	215.5500	215.3000	-2.225%	435	+2.067%
2024-06-26	220.0000	220.0000	220.0000	220.2000	-0.272%	684	-0.204%
2024-06-21	221.1000	222.0000	221.1000	220.8000	-0.572%	609	-0.476%
2024-06-17	222.2000	222.2000	222.2000	222.0700	-0.126%	42	-1.045%
2024-06-12	223.0500	223.0500	223.0500	222.3500	+0.406%	1,547	-1.169%
2024-06-11	223.5000	223.5000	223.5000	221.4500	-1.665%	242	-0.768%
2024-06-07	225.8000	225.8000	225.8000	225.2000	+0.617%	6	-2.420%
2024-06-04	222.0000	222.0000	222.0000	223.8200	+1.473%	0	-1.818%
2024-05-31	220.0500	220.0500	219.6500	220.5700	+1.936%	684	-0.372%
2024-05-29	217.4000	217.4000	217.4000	216.3800	-0.870%	230	+1.557%
2024-05-28	219.0500	219.1500	218.7500	218.2800	-2.213%	3,924	+0.673%
2024-05-22	222.8000	222.8000	222.8000	223.2200	-1.024%	23	-1.555%
2024-05-20	225.2500	225.3000	225.2500	225.5300	+2.430%	303	-2.563%
2024-05-08	219.9000	219.9000	219.9000	220.1800	+2.172%	175	-0.195%
2024-05-02	215.7500	215.7500	215.7500	215.5000	-0.218%	8	+1.972%
2024-04-30	216.1000	216.2000	216.0500	215.9700	+3.595%	391	+1.750%
2024-04-10	208.2500	208.2500	208.1500	208.4750	-2.354%	1,610	+5.408%
2024-04-02	213.5500	213.5500	213.5500	213.5000	-1.054%	89	+2.927%
2024-03-28	215.5500	215.7000	215.5000	215.7750	+0.349%	44,067	+1.842%
2024-03-27	215.1000	215.1000	215.1000	215.0250	+0.502%	73	+2.197%
2024-03-15	215.7000	215.7000	215.7000	213.9500	+15.912%	21	+2.711%
2024-03-14	184.6400	184.6400	184.6400	184.5800	-15.145%	21	+19.054%
2024-03-13	217.0000	217.0000	217.0000	217.5250	+1.861%	65	+1.023%
2024-03-07	211.7500	211.7500	211.7500	213.5500	+17.594%	21	+2.903%
2024-03-06	181.4600	181.4600	181.4600	181.6000	-14.971%	159	+21.008%
2024-03-01	213.7500	213.8500	213.7500	213.5750	-2.220%	54	+2.891%
2024-02-27	218.6000	218.6000	218.6000	218.4250	+16.005%	1,606	+0.607%
2024-02-22	188.3200	188.3200	188.3200	188.2900	-14.530%	21	+16.708%
2024-02-16	220.0500	220.0500	219.8500	220.3000	0.000%	2,542	-0.250%
2024-02-15	220.1000	220.1000	220.1000	220.3000	+18.111%	239,556	-0.250%
2024-02-09	188.2600	188.2600	188.2400	186.5200	-16.648%	42	+17.816%
2024-02-06	222.1000	222.1000	222.1000	223.7750	+17.178%	21	-1.799%
2024-02-05	190.4400	190.4400	190.4400	190.9700	-10.990%	21	+15.070%
2024-01-25	213.7500	213.7500	213.7500	214.5500	+14.579%	21	+2.424%
2024-01-16	187.2600	187.2600	187.2600	187.2500	-14.498%	21	+17.356%
2024-01-10	219.1000	219.2000	219.1000	219.0000	+15.806%	42	+0.342%
2024-01-02	187.4200	187.4200	187.4200	189.1100	-12.631%	21	+16.202%
2023-12-19	216.5000	216.5000	216.5000	216.4500	+0.081%	71	+1.525%
2023-12-18	216.1000	216.1000	216.1000	216.2750	+15.922%	63	+1.607%
2023-12-14	187.2800	187.2800	187.2800	186.5700	-14.043%	60	+17.784%
2023-12-12	217.5500	217.5500	217.5500	217.0500	-0.413%	59,798	+1.244%
2023-12-11	216.2000	216.2000	216.2000	217.9500	+0.658%	21	+0.826%
2023-12-07	217.3000	217.3000	217.3000	216.5250	+0.499%	0	+1.489%
2023-11-02	215.1000	215.5000	215.1000	215.4500	+0.819%	44	+1.996%
2023-11-01	212.4000	214.8000	212.4000	213.7000	+17.186%	42	+2.831%
2023-10-27	184.3200	184.3200	184.3200	182.3600	-1.624%	21	+20.503%
2023-10-26	185.4000	185.4000	185.4000	185.3700	-0.531%	21	+18.547%
2023-10-25	185.0200	185.0200	185.0200	186.3600	+1.123%	21	+17.917%
2023-10-23	184.3400	184.3400	184.3400	184.2900	-13.601%	21	+19.241%
2023-10-19	213.9000	213.9000	213.3000	213.3000	+14.272%	22	+3.024%
2023-10-17	186.7000	186.7000	186.7000	186.6600	-13.282%	21	+17.727%
2023-10-16	214.7500	214.8500	214.7500	215.2500	+0.467%	225	+2.091%
2023-10-13	214.9500	214.9500	214.9500	214.2500	+14.048%	21	+2.567%
2023-10-11	187.2800	187.2800	187.2800	187.8600	+2.131%	13	+16.975%
2023-10-09	183.9400	183.9400	183.9400	183.9400	+0.212%	14	+19.468%
2023-10-06	183.6800	183.6800	183.3600	183.5500	-1.613%	32	+19.722%
2023-10-05	186.2800	186.2800	186.2800	186.5600	-12.873%	21	+17.791%
2023-10-04	214.9500	215.6000	214.5000	214.1250	+15.115%	254,307	+2.627%
2023-10-02	186.0800	186.0800	185.9200	186.0100	-13.504%	34	+18.139%
2023-09-28	215.2500	215.4500	215.0500	215.0500	+13.549%	84	+2.186%
2023-09-26	190.2000	190.2000	190.2000	189.3900	-0.426%	13	+16.030%
2023-09-25	190.2200	190.2200	190.2200	190.2000	-14.286%	13	+15.536%
2023-09-22	221.3500	222.3500	221.3500	221.9000	-1.180%	34	-0.969%
2023-09-20	223.2000	223.9000	223.2000	224.5500	+17.118%	302	-2.138%
2023-09-19	192.1600	192.1600	191.3000	191.7300	-0.239%	26	+14.614%
2023-09-15	192.5800	192.5800	192.3600	192.1900	+0.408%	48	+14.340%
2023-09-14	189.1200	190.4800	189.1200	191.4100	-13.281%	65	+14.806%
2023-09-13	220.0000	220.8500	220.0000	220.7250	+15.648%	2,679	-0.442%
2023-09-12	191.7400	192.0800	191.7400	190.8600	+0.569%	52	+15.137%
2023-09-07	188.3200	189.8600	188.3200	189.7800	+0.471%	52	+15.792%
2023-09-06	187.6800	189.2800	187.6800	188.8900	-14.655%	26	+16.338%
2023-09-05	221.8500	221.8500	221.8500	221.3250	+14.890%	2,099	-0.712%
2023-08-31	193.1800	193.1800	193.1800	192.6400	+1.299%	1	+14.073%
2023-08-23	190.5200	190.5200	190.5200	190.1700	+0.742%	11	+15.555%
2023-08-22	189.5200	189.5200	189.5200	188.7700	-0.138%	11	+16.412%
2023-08-21	189.4000	189.4400	189.3400	189.0300	-14.514%	63	+16.251%
2023-08-18	221.1500	221.2500	221.1500	221.1250	+16.137%	1,843	-0.622%
2023-08-15	190.7200	191.1000	190.6800	190.4000	-14.848%	42	+15.415%
2023-08-11	224.5500	224.5500	223.0000	223.6000	+0.168%	44	-1.722%
2023-08-08	223.5000	223.5000	223.5000	223.2250	-0.112%	21	-1.557%
2023-08-04	223.1000	223.1000	223.1000	223.4750	+15.497%	21	-1.667%
2023-08-03	193.3800	193.6000	193.3800	193.4900	-0.601%	32	+13.572%
2023-08-02	193.4600	195.4000	193.4600	194.6600	-14.067%	64	+12.889%
2023-07-21	225.2000	226.3500	225.2000	226.5250	+0.981%	147	-2.991%
2023-07-20	224.1500	224.1500	224.0000	224.3250	+16.818%	160	-2.039%
2023-07-17	192.4400	192.4400	192.4400	192.0300	-13.946%	12	+14.435%
2023-07-12	222.6000	222.6000	222.6000	223.1500	+0.394%	21	-1.524%
2023-07-11	222.4500	222.4500	222.4500	222.2750	+14.298%	10,233	-1.136%
2023-07-04	195.3200	195.3200	195.1600	194.4700	+1.034%	24	+12.999%
2023-06-26	192.4200	193.0800	192.3000	192.4800	-14.023%	79	+14.168%
2023-06-22	223.0000	223.0000	222.7500	223.8750	+16.124%	24	-1.843%
2023-06-21	191.9800	191.9800	191.9800	192.7900	-0.711%	21	+13.984%
2023-06-16	194.0000	194.3800	193.8200	194.1700	-13.941%	157	+13.174%
2023-06-15	225.4500	225.4500	225.4000	225.6250	+0.367%	1,292	-2.604%
2023-06-14	224.4500	224.6000	224.4500	224.8000	+17.383%	52	-2.246%
2023-06-13	192.2000	192.2000	192.2000	191.5100	+0.388%	73	+14.746%
2023-06-09	191.0800	191.0800	191.0800	190.7700	-0.852%	13	+15.191%
2023-06-08	192.7600	192.7600	192.2600	192.4100	-1.460%	80	+14.209%
2023-06-06	194.1200	194.2000	194.1200	195.2600	+1.166%	186	+12.542%
2023-06-01	193.7200	193.7200	192.9800	193.0100	-13.777%	90	+13.854%
2023-05-31	225.8500	225.8500	225.8500	223.8500	+14.548%	40	-1.832%
2023-05-30	198.7800	198.8000	196.4600	195.4200	-2.752%	280	+12.450%
2023-05-26	200.0500	200.3000	200.0000	200.9500	-12.716%	118	+9.356%
2023-05-25	230.7000	230.7000	229.7000	230.2250	-0.529%	366	-4.550%
2023-05-24	231.7000	231.7000	231.7000	231.4500	+13.973%	76,895	-5.055%
2023-05-23	204.0000	204.0000	204.0000	203.0750	-13.997%	5	+8.211%
2023-05-19	236.3000	236.3000	236.3000	236.1250	+14.526%	22	-6.935%
2023-05-16	205.6500	205.6500	205.6500	206.1750	-13.153%	45	+6.584%
2023-05-15	238.4000	238.4000	238.4000	237.4000	+0.647%	40	-7.435%
2023-05-10	236.2000	236.2000	236.2000	235.8750	-1.493%	4	-6.836%
2023-05-05	238.9000	238.9000	238.4500	239.4500	+0.736%	739	-8.227%
2023-04-28	237.5000	238.1000	237.5000	237.7000	-0.116%	250	-7.552%
2023-04-21	237.8000	237.8000	237.8000	237.9750	+0.730%	40	-7.658%
2023-04-20	235.7500	235.7500	235.7500	236.2500	+0.962%	11	-6.984%
2023-04-17	233.8500	233.8500	233.8500	234.0000	+0.548%	19	-6.090%
2023-04-11	232.3500	232.3500	232.3000	232.7250	+0.108%	240	-5.575%
2023-04-06	232.0500	232.0500	232.0500	232.4750	+15.616%	3,394	-5.474%
2023-03-31	200.9500	201.1000	200.9500	201.0750	-10.504%	45	+9.288%
2023-03-24	224.5500	224.5500	224.5500	224.6750	+2.767%	39	-2.192%
2023-03-15	219.2000	219.3000	219.2000	218.6250	+12.815%	1,962	+0.515%
2023-03-14	192.2800	192.2800	192.2800	193.7900	+0.368%	19	+13.396%
2023-03-13	192.3600	194.3800	192.3600	193.0800	-1.354%	82	+13.813%
2023-03-09	195.3000	195.3000	195.2800	195.7300	-10.677%	80	+12.272%
2023-03-06	221.1500	221.1500	219.2000	219.1250	+13.003%	212	+0.285%
2023-03-01	194.1200	195.4800	194.1200	193.9100	-1.594%	194	+13.326%
2023-02-23	197.6000	197.6000	197.6000	197.0500	-11.028%	40	+11.520%
2023-02-13	221.3000	221.3000	221.3000	221.4750	+14.292%	246	-0.779%
2023-02-09	193.7800	193.7800	193.7800	193.7800	-11.898%	40	+13.402%
2023-02-03	220.1000	220.1000	220.1000	219.9500	+1.324%	11,831	-0.091%
2023-01-26	220.2000	220.2000	217.6000	217.0750	-1.509%	285	+1.232%
2023-01-24	220.2000	220.2000	220.2000	220.4000	+13.591%	40	-0.295%
2023-01-20	193.7800	193.7800	193.7800	194.0300	-13.726%	16	+13.256%
2023-01-17	224.9000	224.9000	224.6500	224.9000	+14.383%	6,951	-2.290%
2023-01-12	196.7600	196.7600	196.7600	196.6200	-10.759%	3	+11.764%
2023-01-10	220.9000	220.9000	220.9000	220.3250	-0.665%	40	-0.261%
2023-01-06	220.3000	220.5500	220.3000	221.8000	+0.510%	120	-0.924%
2023-01-05	220.7500	220.7500	220.4500	220.6750	+16.654%	195	-0.419%
2022-12-19	189.7600	189.7600	189.7200	189.1700	-12.664%	80	+16.165%
2022-12-15	217.1000	218.1000	216.9000	216.6000	-4.286%	530	+1.454%
2022-12-02	226.6500	226.6500	226.6500	226.3000	+18.024%	40	-2.894%
2022-11-29	193.3800	193.4200	192.8400	191.7400	-0.981%	83	+14.608%
2022-11-28	192.3600	192.3600	192.3600	193.6400	+0.765%	40	+13.484%
2022-11-22	191.8200	192.1400	191.8200	192.1700	-13.153%	80	+14.352%
2022-11-21	220.0000	220.0000	219.9500	221.2750	+2.158%	64	-0.689%
2022-11-17	217.6500	217.6500	216.2000	216.6000	+1.050%	49,099	+1.454%
2022-11-11	216.6500	216.6500	213.7000	214.3500	+12.881%	160	+2.519%
2022-11-10	188.1000	188.1000	188.0000	189.8900	-11.142%	80	+15.725%
2022-11-04	211.1000	214.2000	211.1000	213.7000	+16.789%	1,234	+2.831%
2022-11-02	183.8800	184.2000	183.8800	182.9800	-12.950%	511	+20.095%
2022-10-27	209.5000	209.8000	209.1500	210.2000	-0.131%	961	+4.543%
2022-10-26	210.2500	210.4500	208.5000	210.4750	+0.274%	289	+4.407%
2022-10-24	210.7000	210.7000	210.5500	209.9000	+1.181%	5,536	+4.693%
2022-10-21	208.0000	208.0000	206.8000	207.4500	-0.896%	160	+5.929%
2022-10-20	209.8000	209.8000	208.8000	209.3250	-1.262%	200	+4.980%
2022-10-18	212.2500	212.2500	212.2500	212.0000	+16.349%	40	+3.656%
2022-10-17	182.9600	182.9600	182.9200	182.2100	-13.511%	80	+20.603%
2022-10-12	210.0000	211.2000	210.0000	210.6750	+0.286%	2,800	+4.308%
2022-10-11	208.9000	209.6000	208.9000	210.0750	+0.227%	664	+4.605%
2022-10-10	209.3000	209.8000	209.3000	209.6000	+13.487%	120	+4.843%
2022-10-07	185.2800	185.2800	184.9400	184.6900	-12.738%	47	+18.983%
2022-09-30	211.1500	211.1500	211.1500	211.6500	-0.212%	86	+3.827%
2022-09-28	210.6500	210.9000	209.7000	212.1000	-0.563%	414	+3.607%
2022-09-27	213.8000	214.5500	213.8000	213.3000	-0.070%	120	+3.024%
2022-09-26	213.8500	213.8500	211.1500	213.4500	-1.123%	480	+2.952%
2022-09-22	217.3500	217.3500	216.9500	215.8750	+13.720%	70	+1.795%
2022-09-21	188.7000	189.5400	188.7000	189.8300	-0.550%	563	+15.761%
2022-09-15	191.0200	191.0800	191.0200	190.8800	-13.551%	80	+15.125%
2022-09-14	220.5000	220.5000	220.5000	220.8000	-1.637%	180	-0.476%
2022-09-13	227.0000	227.0000	227.0000	224.4750	-0.565%	151	-2.105%
2022-09-12	223.1500	224.7000	223.1000	225.7500	+2.057%	775	-2.658%
2022-09-05	218.7000	221.1500	218.7000	221.2000	-0.203%	400	-0.656%
2022-09-02	220.2500	220.2500	220.2500	221.6500	+14.815%	40	-0.857%
2022-08-31	192.5600	192.5600	192.5600	193.0500	-14.018%	40	+13.831%
2022-08-30	228.2500	228.4500	225.8500	224.5250	-1.513%	280	-2.127%
2022-08-26	229.6500	229.6500	229.6500	227.9750	-1.448%	40	-3.608%
2022-08-15	230.7000	230.7000	230.7000	231.3250	-0.076%	1	-5.004%
2022-08-01	230.8000	231.4500	230.8000	231.5000	+0.467%	84	-5.076%
2022-07-28	228.0500	230.4000	228.0500	230.4250	-0.011%	200	-4.633%
2022-07-27	231.6500	231.6500	231.0000	230.4500	+1.823%	160	-4.643%
2022-07-22	226.1000	226.1000	225.9000	226.3250	+0.970%	120	-2.905%
2022-07-21	222.3500	222.6500	222.3500	224.1500	+0.302%	120	-1.963%
2022-07-20	225.1500	225.1500	225.1500	223.4750	-1.139%	223	-1.667%
2022-07-19	223.7000	223.7000	222.6000	226.0500	+19.426%	280	-2.787%
2022-07-15	189.2800	189.2800	189.2800	189.2800	-14.671%	9	+16.098%
2022-07-14	223.5000	223.5000	222.0000	221.8250	+17.107%	412	-0.935%
2022-07-12	189.4200	189.4200	189.4200	189.4200	-12.810%	40	+16.012%
2022-07-05	219.4500	219.5500	218.4000	217.2500	+0.208%	200	+1.151%
2022-07-01	217.0500	217.3000	216.9500	216.8000	+0.580%	160	+1.361%
2022-06-30	215.6000	215.6000	215.6000	215.5500	+2.851%	120	+1.949%
2022-06-21	210.6000	210.8000	210.6000	209.5750	+0.504%	116	+4.855%
2022-06-17	210.1500	210.1500	210.1500	208.5250	-0.287%	321	+5.383%
2022-06-15	207.8500	207.8500	206.6000	209.1250	+0.966%	253	+5.081%
2022-06-14	209.0000	209.0000	208.8000	207.1250	-1.685%	125	+6.095%
2022-06-13	210.2000	210.6500	210.1500	210.6750	-1.898%	2,510	+4.308%
2022-06-08	214.5500	214.6500	214.5500	214.7500	-2.375%	896	+2.328%
2022-06-06	218.8500	219.3000	218.8500	219.9750	+0.964%	11,349	-0.102%
2022-06-01	220.8500	220.8500	220.8500	217.8750	+0.438%	40	+0.861%
2022-05-26	216.4000	217.0500	216.4000	216.9250	+0.162%	102	+1.302%
2022-05-23	214.9000	214.9000	214.9000	216.5750	+1.476%	441	+1.466%
2022-05-19	219.4000	219.4000	215.8500	213.4250	-5.187%	398	+2.964%
2022-05-17	227.6500	227.6500	225.0500	225.1000	+1.729%	1,442	-2.377%
2022-05-12	218.2000	218.9000	218.2000	221.2750	+0.568%	3,572	-0.689%
2022-05-06	222.6000	222.6000	218.7000	220.0250	+15.184%	1,161	-0.125%
2022-05-05	191.0200	191.0200	191.0200	191.0200	-17.164%	47	+15.040%
2022-04-29	230.7500	230.7500	230.7500	230.6000	+1.351%	80	-4.705%
2022-04-27	225.7500	227.2000	225.7500	227.5250	+0.519%	240	-3.417%
2022-04-26	229.9000	229.9000	226.5000	226.3500	-0.209%	707	-2.916%
2022-04-14	225.3000	226.7500	225.3000	226.8250	-0.286%	72	-3.119%
2022-04-11	226.9500	227.6500	226.9500	227.4750	+2.524%	840	-3.396%
2022-03-29	222.7000	222.7000	222.7000	221.8750	+0.864%	1,242	-0.958%
2022-03-28	219.7000	219.7000	219.6000	219.9750	+0.491%	7,000	-0.102%
2022-03-25	218.2000	218.2000	217.9000	218.9000	+0.229%	299	+0.388%
2022-03-24	217.9500	218.5000	217.9500	218.4000	+0.564%	688	+0.618%
2022-03-23	217.7500	218.0000	217.7500	217.1750	-1.228%	553	+1.186%
2022-03-22	219.3000	219.3000	219.3000	219.8750	+4.379%	337	-0.057%
2022-03-14	209.2500	209.2500	209.2500	210.6500	+0.898%	85	+4.320%
2022-03-11	209.8000	209.8000	209.8000	208.7750	+0.373%	40	+5.257%
2022-03-10	210.7500	210.7500	208.5500	208.0000	-6.285%	206	+5.649%
2022-03-01	223.9500	223.9500	223.9500	221.9500	-0.682%	70	-0.991%
2022-02-28	223.0500	223.0500	221.9500	223.4750	+3.162%	319	-1.667%
2022-02-24	217.5000	217.5000	217.3000	216.6250	-3.119%	4,359	+1.443%
2022-02-23	223.9000	223.9000	223.7000	223.6000	+0.202%	25	-1.722%
2022-02-21	226.0500	226.0500	226.0500	223.1500	-0.899%	66	-1.524%
2022-02-18	226.0500	226.0500	225.2000	225.1750	+0.659%	320	-2.409%
2022-02-17	223.0000	223.2500	223.0000	223.7000	+0.483%	80	-1.766%
2022-02-16	222.5500	222.5500	222.4000	222.6250	-0.347%	80	-1.291%
2022-02-15	224.2500	224.2500	224.2500	223.4000	+0.608%	31	-1.634%
2022-02-14	222.7000	222.7000	222.2500	222.0500	-1.333%	616	-1.036%
2022-02-11	222.9500	223.0500	222.9500	225.0500	+1.180%	80	-2.355%
2022-02-10	222.7500	223.0000	222.7500	222.4250	-0.481%	93	-1.203%
2022-02-09	224.3500	224.3500	223.8000	223.5000	-0.034%	439	-1.678%
2022-02-07	222.5500	222.9500	222.5500	223.5750	-0.257%	58	-1.711%
2022-02-03	228.2000	228.2000	224.6000	224.1500	-1.872%	200	-1.963%
2022-02-02	228.8000	228.8000	228.8000	228.4250	+1.151%	40	-3.798%
2022-02-01	226.5500	226.5500	226.3500	225.8250	+0.177%	414	-2.690%
2022-01-31	228.2000	228.2000	225.1000	225.4250	+0.345%	1,547	-2.517%
2022-01-28	225.5000	225.5000	223.3500	224.6500	-1.024%	399	-2.181%
2022-01-27	227.7000	228.0500	227.7000	226.9750	+0.867%	30,322	-3.183%
2022-01-26	226.6000	226.6000	226.6000	225.0250	-0.244%	98	-2.344%
2022-01-25	224.6500	225.3000	224.6500	225.5750	+0.133%	365	-2.582%
2022-01-24	228.5000	228.5000	227.1000	225.2750	-1.130%	244	-2.453%
2022-01-21	227.7000	228.7000	227.6500	227.8500	-0.524%	1,566	-3.555%
2022-01-20	229.0000	229.0000	228.9500	229.0500	+0.361%	4	-4.060%
2022-01-19	227.3500	228.7500	227.3500	228.2250	-1.094%	750	-3.713%
2022-01-17	230.5500	230.5500	229.4000	230.7500	+0.381%	422	-4.767%
2022-01-14	229.4500	230.4500	229.4500	229.8750	-1.140%	148	-4.405%
2022-01-07	232.1500	232.1500	232.1500	232.5250	-0.736%	40	-5.494%
2022-01-06	234.7000	234.7000	234.7000	234.2500	-1.337%	40	-6.190%
2022-01-05	237.3500	237.4500	237.3500	237.4250	-0.804%	1,176	-7.444%
2022-01-04	239.7000	239.7000	239.7000	239.3500	+1.538%	135	-8.189%
2021-12-30	236.6000	236.6000	236.6000	235.7250	+0.975%	152	-6.777%
2021-12-24	233.8000	234.0000	233.8000	233.4500	+0.560%	41	-5.868%
2021-12-22	233.7000	233.7000	231.8500	232.1500	+0.738%	88	-5.341%
2021-12-20	228.2500	230.4000	227.7000	230.4500	-0.839%	572	-4.643%
2021-12-17	230.7000	232.6500	230.4000	232.4000	+0.421%	857	-5.443%
2021-12-16	229.8500	229.8500	229.8500	231.4250	+0.905%	82	-5.045%
2021-12-14	229.8500	229.8500	229.8500	229.3500	+0.405%	40	-4.186%
2021-12-09	227.8500	228.4500	227.8500	228.4250	+0.088%	187,991	-3.798%
2021-12-07	227.7500	227.7500	227.7500	228.2250	+3.164%	40	-3.713%
2021-12-02	221.3000	221.3000	220.5500	221.2250	-0.304%	191,639	-0.667%
2021-11-30	221.8500	222.3000	221.6000	221.9000	-1.564%	713	-0.969%
2021-11-29	226.2500	226.2500	225.5000	225.4250	+0.289%	278	-2.517%
2021-11-26	225.9000	225.9000	225.9000	224.7750	-2.282%	40	-2.236%
2021-11-25	229.3000	230.1500	228.9000	230.0250	+0.711%	2,081	-4.467%
2021-11-23	229.0000	229.0000	228.8000	228.4000	-0.717%	80	-3.787%
2021-11-22	230.2500	230.3000	230.2500	230.0500	+0.174%	278	-4.477%
2021-11-19	229.7000	230.0500	229.7000	229.6500	+0.218%	80	-4.311%
2021-11-18	229.9000	229.9000	229.9000	229.1500	-0.553%	40	-4.102%
2021-11-16	230.3000	230.3000	230.3000	230.4250	+1.064%	2	-4.633%
2021-11-11	228.3500	228.3500	227.8500	228.0000	+0.033%	499	-3.618%
2021-11-10	227.0000	227.0500	226.9000	227.9250	+0.908%	200	-3.587%
2021-11-09	224.9500	225.1000	224.9500	225.8750	+0.579%	228	-2.712%
2021-11-08	225.0000	225.7500	224.9500	224.5750	-0.718%	11,820	-2.149%
2021-11-05	226.4000	226.4000	226.4000	226.2000	+0.433%	107	-2.851%
2021-11-03	223.8000	225.3500	223.8000	225.2250	+1.168%	191,277	-2.431%
2021-11-01	222.2500	222.4000	222.2500	222.6250	+1.586%	480	-1.291%
2021-10-27	219.4500	219.4500	219.4500	219.1500	+0.401%	28	+0.274%
2021-10-22	218.4500	218.4500	218.3500	218.2750	+0.750%	157	+0.676%
2021-10-21	216.6000	216.6000	216.6000	216.6500	+0.464%	40	+1.431%
2021-10-14	215.8500	215.9000	215.8500	215.6500	+1.339%	160	+1.901%
2021-10-07	212.9500	212.9500	212.9500	212.8000	+0.805%	40	+3.266%
2021-10-06	210.1000	210.1000	210.1000	211.1000	-0.436%	40	+4.098%
2021-10-05	212.1500	212.1500	212.1500	212.0250	+0.225%	9	+3.643%
2021-10-04	211.7000	211.7000	211.7000	211.5500	+0.308%	213	+3.876%
2021-10-01	211.5500	211.5500	211.5500	210.9000	-0.893%	40	+4.196%
2021-09-29	212.0000	212.0000	212.0000	212.8000	+0.901%	8	+3.266%
2021-09-28	210.8500	211.3000	210.8500	210.9000	-1.056%	266	+4.196%
2021-09-27	214.7000	214.7500	213.3500	213.1500	-1.342%	207	+3.096%
2021-09-23	216.9000	216.9000	216.7500	216.0500	+0.151%	46	+1.713%
2021-09-22	215.3500	215.8000	215.3500	215.7250	-0.150%	242	+1.866%
2021-09-13	216.6000	216.6000	216.6000	216.0500	-0.495%	101	+1.713%
2021-09-03	218.6000	218.6000	218.6000	217.1250	-0.663%	148,876	+1.209%
2021-09-01	218.6000	218.6000	218.6000	218.5750	+0.402%	6	+0.538%
2021-08-31	217.6500	217.6500	217.6500	217.7000	+0.080%	36	+0.942%
2021-08-25	219.7500	219.7500	219.7500	217.5250	-0.492%	131	+1.023%
2021-08-24	219.6000	219.6000	218.8000	218.6000	-1.298%	177	+0.526%
2021-08-17	219.6000	221.5000	219.6000	221.4750	+0.693%	261	-0.779%
2021-08-16	219.5500	219.9500	219.4000	219.9500	+0.239%	250	-0.091%
2021-08-12	219.9000	219.9000	219.7500	219.4250	-0.080%	89	+0.148%
2021-08-11	219.3000	219.3000	219.3000	219.6000	+0.297%	80	+0.068%
2021-08-10	219.4000	219.4000	219.4000	218.9500	+0.149%	85	+0.365%
2021-08-09	219.0000	219.0000	218.5500	218.6250	-0.011%	1,195	+0.515%
2021-08-04	219.9000	219.9000	219.9000	218.6500	-0.217%	6,169	+0.503%
2021-08-03	219.2500	219.5500	219.2000	219.1250	+0.435%	160	+0.285%
2021-07-30	217.5500	217.5500	217.5500	218.1750	+0.115%	15,460	+0.722%
2021-07-29	216.6500	216.6500	216.6500	217.9250	+0.345%	15,389	+0.837%
2021-07-28	217.4000	217.4000	217.4000	217.1750	-0.023%	40	+1.186%
2021-07-27	217.5000	217.5500	217.5000	217.2250	+0.416%	235	+1.162%
2021-07-22	216.2000	216.2000	216.2000	216.3250	-1.063%	20,096	+1.583%
2021-07-21	218.4500	218.4500	218.4000	218.6500	+0.506%	120	+0.503%
2021-07-20	220.0000	220.1500	219.2500	217.5500	+0.150%	20,483	+1.011%
2021-07-19	218.8000	218.8000	217.0000	217.2250	-1.508%	88	+1.162%
2021-07-16	220.8000	220.8000	220.8000	220.5500	+0.034%	4	-0.363%
2021-07-14	219.9500	220.2000	219.9500	220.4750	-0.102%	364	-0.329%
2021-07-13	221.0000	221.0000	221.0000	220.7000	+0.938%	38	-0.430%
2021-07-09	218.7000	218.8500	218.6500	218.6500	-1.164%	166	+0.503%
2021-07-07	219.2500	219.2500	219.2500	221.2250	+1.224%	40	-0.667%
2021-07-06	218.9000	218.9500	218.9000	218.5500	-0.148%	100	+0.549%
2021-07-05	218.1000	218.1000	218.1000	218.8750	+0.229%	5	+0.400%
2021-07-01	218.9500	218.9500	218.9500	218.3750	+0.322%	42	+0.630%
2021-06-30	218.6000	218.8000	218.2500	217.6750	-0.503%	192	+0.953%
2021-06-29	218.9500	218.9500	218.9000	218.7750	-0.057%	273	+0.446%
2021-06-28	218.9000	218.9000	218.9000	218.9000	+0.126%	71	+0.388%
2021-06-25	218.6000	218.6000	218.0500	218.6250	-0.126%	239	+0.515%
2021-06-24	219.5000	219.5000	219.5000	218.9000	+0.046%	228	+0.388%
2021-06-23	220.0000	220.0000	218.7500	218.8000	-0.342%	261	+0.434%
2021-06-21	219.0500	219.0500	219.0500	219.5500	-0.374%	40	+0.091%
2021-06-17	218.6000	220.2500	218.6000	220.3750	+0.159%	147	-0.284%
2021-06-16	219.6500	220.5500	219.6500	220.0250	+0.205%	311	-0.125%
2021-06-15	218.8000	219.9000	218.8000	219.5750	+1.093%	233	+0.080%
2021-06-09	216.6500	216.6500	216.6500	217.2000	+0.208%	50	+1.174%
2021-06-08	216.8000	217.8000	216.8000	216.7500	+1.892%	426	+1.384%
2021-05-27	214.2500	214.2500	214.2500	212.7250	-0.619%	150	+3.302%
2021-05-25	214.3500	214.4000	214.3500	214.0500	+0.082%	86	+2.663%
2021-05-21	213.2000	213.2000	213.2000	213.8750	+0.434%	40	+2.747%
2021-05-20	212.5500	212.5500	212.5500	212.9500	+0.674%	40	+3.193%
2021-05-18	212.5500	212.8500	212.5500	211.5250	+0.237%	200	+3.888%
2021-05-14	211.0000	211.1500	210.9000	211.0250	+0.500%	290	+4.135%
2021-05-13	206.6500	208.6000	205.6500	209.9750	-0.166%	1,138	+4.655%
2021-05-10	210.3000	210.3000	210.3000	210.3250	+0.478%	23	+4.481%
2021-05-07	209.1000	209.2500	209.1000	209.3250	+2.023%	123	+4.980%
2021-05-04	207.6000	207.6000	207.6000	205.1750	+0.037%	40	+7.104%
2021-04-30	206.9000	206.9000	206.0500	205.1000	-0.097%	195	+7.143%
2021-04-29	205.3500	205.3500	205.3500	205.3000	-0.097%	40	+7.038%
2021-04-23	205.5500	205.5500	204.6500	205.5000	-0.012%	85	+6.934%
2021-04-21	203.9000	204.1000	203.9000	205.5250	+1.194%	416	+6.921%
2021-04-20	205.6000	205.6000	204.2500	203.1000	-0.770%	103	+8.198%
2021-04-16	204.8500	204.8500	204.8500	204.6750	+0.319%	2	+7.365%
2021-04-15	202.1000	202.1000	202.1000	204.0250	+0.952%	1	+7.707%
2021-04-14	202.2000	202.2000	202.2000	202.1000	-0.394%	47	+8.733%
2021-04-13	203.1000	203.1000	203.1000	202.9000	-0.564%	288	+8.305%
2021-04-09	203.8500	204.0000	203.8500	204.0500	+2.656%	160	+7.694%
2021-04-01	198.9000	198.9000	198.9000	198.7700	-0.221%	20	+10.555%
2021-03-31	199.4600	199.6200	199.4000	199.2100	-0.569%	188	+10.311%
2021-03-29	199.0200	199.1200	199.0200	200.3500	+1.566%	62	+9.683%
2021-03-26	197.8000	198.1000	196.9800	197.2600	+0.275%	424	+11.401%
2021-03-25	197.3800	197.3800	197.1400	196.7200	-0.036%	80	+11.707%
2021-03-24	196.6600	196.6600	196.6400	196.7900	+0.696%	1,275	+11.667%
2021-03-19	195.5200	195.5200	195.5200	195.4300	+0.072%	15	+12.444%
2021-03-18	195.4800	195.4800	195.2400	195.2900	-0.204%	45	+12.525%
2021-03-17	194.8200	195.7400	194.8200	195.6900	+0.282%	81	+12.295%
2021-03-16	193.4400	193.4400	193.4400	195.1400	+1.015%	27	+12.611%
2021-03-15	193.7000	193.7000	193.7000	193.1800	+0.531%	14	+13.754%
2021-03-12	191.2200	192.3600	191.2200	192.1600	0.000%	251	+14.358%
2021-03-11	191.9200	191.9200	191.9200	192.1600	-0.327%	210	+14.358%

.dark-mode .YyRGqT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YyRGqT{ color: #333333; background-color: white; border: 2px solid #333333; }CSTPSS SPDR MSCI EUROPE CONSUMER STAPLES ETFstock LSE

CSTP
SS SPDR MSCI EUROPE CONSUMER STAPLES ETF
stock LSE