Dark

ENGY
SPDR MSCI EUR ENGY 35/20 CAP UCITS ETF
stock LSE

Inactive

Aug 2, 2024

199.93EUR-3.476%(-7.20)522

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	200.8500	200.8500	200.8500	199.9300	-3.476%	522	0.000%
2024-07-31	207.1500	207.2000	207.1500	207.1300	+1.445%	579	-3.476%
2024-07-29	206.7000	206.7000	203.6000	204.1800	+0.024%	1,911	-2.081%
2024-07-26	204.9000	204.9000	204.4000	204.1300	+0.631%	26	-2.058%
2024-07-25	202.5500	202.5500	202.5500	202.8500	-0.319%	1,229	-1.439%
2024-07-24	201.7000	201.7000	201.7000	203.5000	-0.901%	44	-1.754%
2024-07-22	205.1000	205.6500	205.1000	205.3500	+0.342%	102	-2.639%
2024-07-19	204.7500	204.7500	204.7500	204.6500	-0.380%	1	-2.306%
2024-07-17	204.3500	204.4000	204.2000	205.4300	+0.849%	980	-2.677%
2024-07-16	203.7000	203.7000	203.7000	203.7000	-1.102%	174	-1.851%
2024-07-15	206.1500	206.1500	206.1500	205.9700	-0.512%	384	-2.932%
2024-07-10	206.5500	206.5500	206.5500	207.0300	+0.257%	263	-3.429%
2024-07-09	207.1000	207.1000	207.1000	206.5000	-1.877%	2,106	-3.182%
2024-07-08	211.1500	211.1500	210.7500	210.4500	-1.114%	5,184	-4.999%
2024-07-05	212.5500	212.5500	212.5000	212.8200	+0.127%	182	-6.057%
2024-07-03	212.6500	212.6500	212.2500	212.5500	+0.482%	138	-5.937%
2024-07-01	211.8500	211.8500	210.7500	211.5300	+1.065%	12,381	-5.484%
2024-06-28	210.1500	210.1500	209.0500	209.3000	+0.649%	191	-4.477%
2024-06-27	208.1500	208.1500	208.1500	207.9500	+0.396%	131	-3.857%
2024-06-26	207.0000	207.0000	207.0000	207.1300	-0.762%	27	-3.476%
2024-06-25	208.2200	208.2200	208.2200	208.7200	+0.240%	6,626	-4.211%
2024-06-24	205.9000	205.9000	205.9000	208.2200	+1.225%	885	-3.981%
2024-06-21	205.3000	205.3000	205.3000	205.7000	-0.570%	36	-2.805%
2024-06-20	205.6500	206.6500	205.6500	206.8800	+1.065%	2,121	-3.359%
2024-06-18	203.4000	203.4000	203.4000	204.7000	+1.037%	22	-2.330%
2024-06-17	202.8500	202.8500	202.3000	202.6000	-0.354%	350	-1.318%
2024-06-13	203.2500	203.2500	203.2500	203.3200	-1.673%	842	-1.667%
2024-06-11	207.6000	207.6000	207.0000	206.7800	-0.682%	150	-3.313%
2024-06-10	206.0000	207.1000	206.0000	208.2000	+1.142%	124	-3.972%
2024-06-07	206.4000	206.4000	205.3500	205.8500	+0.464%	244	-2.876%
2024-06-05	205.3000	205.4500	205.0500	204.9000	+0.039%	1,096	-2.426%
2024-06-04	205.2500	205.2500	203.9500	204.8200	-2.615%	2,171	-2.387%
2024-06-03	214.8500	214.8500	210.5500	210.3200	-1.119%	649	-4.940%
2024-05-31	211.9000	211.9000	211.8500	212.7000	+1.141%	607	-6.004%
2024-05-30	210.5000	210.5000	210.4500	210.3000	-0.600%	2,972	-4.931%
2024-05-29	212.8500	212.8500	212.8500	211.5700	-0.118%	21,080	-5.502%
2024-05-28	210.6500	210.6500	210.6500	211.8200	+0.555%	5,900	-5.613%
2024-05-24	209.7500	210.7000	209.7500	210.6500	+0.009%	941	-5.089%
2024-05-23	210.8000	210.8000	210.7000	210.6300	-0.983%	943	-5.080%
2024-05-21	211.3000	212.8000	211.2000	212.7200	-0.028%	1,219	-6.013%
2024-05-15	215.7500	215.7500	211.9000	212.7800	-1.322%	478	-6.039%
2024-05-14	217.5500	217.5500	217.5500	215.6300	-0.700%	2	-7.281%
2024-05-13	217.0000	217.0000	217.0000	217.1500	+0.046%	963	-7.930%
2024-05-10	217.5500	218.4000	217.3000	217.0500	+1.696%	1,536	-7.888%
2024-05-08	214.0000	214.0000	214.0000	213.4300	-0.266%	0	-6.325%
2024-05-07	215.0000	215.0000	213.8000	214.0000	+0.573%	141	-6.575%
2024-05-01	213.5000	213.5000	213.5000	212.7800	-1.477%	27	-6.039%
2024-04-30	219.1000	219.1000	216.1500	215.9700	-0.795%	3,621	-7.427%
2024-04-29	218.7000	218.7000	218.7000	217.7000	-0.069%	530	-8.163%
2024-04-26	218.2500	218.2500	218.2500	217.8500	+0.069%	762	-8.226%
2024-04-25	216.8500	217.3500	216.8500	217.7000	+0.290%	1,007	-8.163%
2024-04-22	216.3000	216.3000	216.3000	217.0700	+1.302%	100	-7.896%
2024-04-19	214.3000	214.3000	210.7000	214.2800	-0.828%	4,136	-6.697%
2024-04-17	215.2200	215.2200	215.2200	216.0700	+0.393%	192	-7.470%
2024-04-16	217.8000	217.8000	214.7500	215.2250	-1.813%	1,128	-7.107%
2024-04-15	220.8000	220.8000	219.2000	219.2000	-1.693%	212	-8.791%
2024-04-12	221.1000	222.6000	221.1000	222.9750	+2.423%	129	-10.335%
2024-04-10	218.1500	218.1500	217.6000	217.7000	+0.939%	542	-8.163%
2024-04-09	216.6000	216.6000	216.1000	215.6750	+0.151%	47,187	-7.300%
2024-04-08	214.7000	215.6500	214.7000	215.3500	+1.139%	5,160	-7.160%
2024-04-04	212.3000	212.3000	212.3000	212.9250	+1.152%	1,113	-6.103%
2024-04-02	208.1000	210.7000	208.1000	210.5000	+2.934%	863	-5.021%
2024-03-28	204.8000	204.8000	204.8000	204.5000	+0.652%	1,162	-2.235%
2024-03-27	202.6000	202.6000	202.6000	203.1750	-0.781%	138	-1.597%
2024-03-26	204.6500	204.7500	203.6000	204.7750	0.000%	234	-2.366%
2024-03-25	203.2500	203.2500	203.2500	204.7750	+1.261%	794	-2.366%
2024-03-21	202.9500	202.9500	202.0000	202.2250	+0.422%	692	-1.135%
2024-03-20	201.5500	202.0500	201.5500	201.3750	+0.849%	566	-0.718%
2024-03-18	199.5800	199.6800	199.5800	199.6800	+0.382%	77	+0.125%
2024-03-15	199.9800	199.9800	199.7600	198.9200	+0.653%	245	+0.508%
2024-03-13	197.8000	197.8000	197.8000	197.6300	+1.401%	7,102	+1.164%
2024-03-12	194.7800	194.7800	194.4800	194.9000	+0.812%	744	+2.581%
2024-03-11	193.4200	193.4200	193.4200	193.3300	+16.331%	50	+3.414%
2024-03-06	165.3600	165.3600	165.3600	166.1900	+0.788%	289	+20.302%
2024-02-16	164.9200	164.9200	164.9200	164.8900	+0.414%	27	+21.251%
2024-02-13	164.7400	164.7400	164.7400	164.2100	+0.508%	92	+21.753%
2024-02-07	164.4800	164.4800	162.9200	163.3800	-14.087%	275	+22.371%
2024-02-05	189.5400	190.1800	189.5400	190.1700	-0.798%	1,098	+5.132%
2024-02-02	191.4400	191.4400	191.4400	191.7000	-0.915%	27	+4.293%
2024-01-29	194.3800	194.3800	194.3800	193.4700	+22.009%	12,931	+3.339%
2024-01-22	158.7600	158.7600	158.7600	158.5700	-0.987%	65	+26.083%
2024-01-17	160.1000	160.1000	159.4600	160.1500	-2.013%	111	+24.839%
2024-01-16	163.5600	163.5600	163.5600	163.4400	-13.979%	342	+22.326%
2024-01-11	191.1000	191.9600	190.1800	190.0000	-1.986%	1,254	+5.226%
2024-01-08	196.0000	196.0000	195.1600	193.8500	+12.861%	303	+3.136%
2024-01-05	170.9200	170.9200	170.9200	171.7600	-14.058%	116	+16.401%
2024-01-04	201.7500	201.7500	200.2500	199.8550	+0.627%	302	+0.038%
2024-01-03	197.7300	197.7300	197.7300	198.6100	+0.445%	0	+0.665%
2024-01-02	197.9600	197.9600	197.6800	197.7300	+0.919%	42	+1.113%
2023-12-29	195.9000	195.9000	195.9000	195.9300	+0.616%	1,260	+2.042%
2023-12-28	194.8600	194.8600	194.8600	194.7300	-1.032%	27	+2.670%
2023-12-27	197.7800	197.7800	197.7800	196.7600	+15.280%	404	+1.611%
2023-12-22	171.0600	171.0600	171.0600	170.6800	+0.548%	19	+17.137%
2023-12-21	171.1400	171.1400	171.1400	169.7500	-0.591%	1	+17.779%
2023-12-20	172.7600	172.7600	170.3600	170.7600	+1.305%	82	+17.082%
2023-12-19	168.5200	168.5200	168.5200	168.5600	-14.092%	38	+18.611%
2023-12-18	194.1800	196.8000	194.1800	196.2100	+17.773%	180,827	+1.896%
2023-12-15	169.3200	169.3200	166.7200	166.6000	-14.804%	1,558	+20.006%
2023-12-14	194.5800	195.7800	193.8400	195.5500	+17.384%	314	+2.240%
2023-12-12	168.2400	168.2400	167.7400	166.5900	-1.104%	196	+20.013%
2023-12-08	166.8200	166.8600	166.8200	168.4500	-13.367%	73	+18.688%
2023-12-06	196.4400	196.4400	194.9800	194.4400	-1.199%	162	+2.823%
2023-12-05	196.5600	196.5600	196.5600	196.8000	-1.747%	29,017	+1.590%
2023-12-01	200.4500	200.7500	200.2000	200.3000	+1.049%	346	-0.185%
2023-11-30	200.5500	200.8500	198.7000	198.2200	-0.587%	686	+0.863%
2023-11-28	199.1400	199.1400	199.1400	199.3900	-0.165%	909	+0.271%
2023-11-24	199.5200	199.5200	199.5200	199.7200	+0.681%	27	+0.105%
2023-11-23	196.7200	196.7200	196.7200	198.3700	+16.414%	61	+0.786%
2023-11-22	170.8800	170.8800	170.8800	170.4000	-14.303%	93	+17.330%
2023-11-21	197.9800	198.9000	197.9800	198.8400	-0.236%	11	+0.548%
2023-11-14	199.9200	199.9200	198.2200	199.3100	+13.774%	453	+0.311%
2023-11-13	174.4000	174.4000	174.4000	175.1800	-11.378%	48	+14.128%
2023-11-10	197.2400	197.2400	197.2400	197.6700	+0.636%	531	+1.143%
2023-11-09	196.3800	196.4200	196.3800	196.4200	+12.137%	309	+1.787%
2023-11-06	175.3800	175.3800	175.3800	175.1600	-12.518%	927	+14.141%
2023-11-03	203.7000	203.7000	199.6200	200.2250	-2.043%	408	-0.147%
2023-10-27	205.5500	205.5500	204.2500	204.4000	+15.116%	83	-2.187%
2023-10-26	178.4200	178.9200	178.4200	177.5600	-0.599%	54	+12.599%
2023-10-25	177.3400	177.3400	177.3400	178.6300	-13.033%	110	+11.924%
2023-10-23	205.6000	206.0000	205.6000	205.4000	-0.677%	262,110	-2.663%
2023-10-20	210.0000	210.0000	206.5000	206.8000	+13.018%	1,417	-3.322%
2023-10-18	183.6400	183.6400	183.6400	182.9800	+0.131%	268	+9.263%
2023-10-17	181.8000	182.2600	181.8000	182.7400	-12.939%	164	+9.407%
2023-10-16	209.2000	209.5000	209.2000	209.9000	+0.671%	60	-4.750%
2023-10-13	209.1500	209.2000	209.1500	208.5000	+1.337%	651	-4.110%
2023-10-12	205.5500	206.5500	205.5500	205.7500	+1.505%	176	-2.829%
2023-10-11	206.1000	206.1000	202.5000	202.7000	-0.515%	937	-1.367%
2023-10-10	202.7500	203.8000	202.5500	203.7500	+0.754%	775	-1.875%
2023-10-09	200.1000	202.4000	199.4800	202.2250	+2.809%	6,281	-1.135%
2023-10-06	194.4200	197.0000	194.4200	196.7000	+17.035%	2,093	+1.642%
2023-10-05	167.8800	167.8800	167.8800	168.0700	-13.411%	135	+18.956%
2023-10-04	194.5000	194.5000	192.9000	194.1000	-3.008%	17,702	+3.004%
2023-10-02	200.6000	200.6000	199.8200	200.1200	-1.685%	542	-0.095%
2023-09-29	205.2500	205.7500	203.2000	203.5500	+13.836%	275	-1.778%
2023-09-28	177.9200	177.9200	177.9200	178.8100	-12.701%	24	+11.811%
2023-09-27	204.7500	204.7500	204.4000	204.8250	+1.298%	342	-2.390%
2023-09-26	201.7000	201.7000	201.7000	202.2000	-0.012%	277	-1.123%
2023-09-22	201.7500	201.7500	201.7500	202.2250	+15.116%	246	-1.135%
2023-09-20	175.2400	175.2600	175.2400	175.6700	-14.077%	108	+13.810%
2023-09-19	204.3000	204.3000	204.1000	204.4500	+1.063%	21,890	-2.211%
2023-09-18	203.1000	203.1000	201.8500	202.3000	+15.832%	18,729	-1.172%
2023-09-15	176.3200	176.3200	176.3200	174.6500	-0.069%	254	+14.475%
2023-09-14	174.8800	174.8800	174.8800	174.7700	-12.012%	98	+14.396%
2023-09-13	199.3000	199.3000	199.3000	198.6300	-0.086%	3,002	+0.654%
2023-09-11	198.8000	198.8000	198.8000	198.8000	+18.073%	524	+0.568%
2023-09-07	168.1600	168.1600	168.1400	168.3700	-13.926%	2,019	+18.744%
2023-09-05	194.1600	196.2800	194.1600	195.6100	+18.322%	562	+2.208%
2023-09-01	164.9400	164.9400	164.9400	165.3200	-12.418%	211	+20.935%
2023-08-29	189.7400	189.7400	188.3200	188.7600	+2.148%	6,586	+5.918%
2023-08-23	184.1400	184.5800	184.1400	184.7900	+0.201%	54	+8.193%
2023-08-15	184.1200	184.1200	184.1200	184.4200	+13.093%	37	+8.410%
2023-08-10	162.9600	162.9600	162.9600	163.0700	-12.792%	196	+22.604%
2023-08-09	186.1600	187.2400	186.0200	186.9900	+2.203%	253	+6.920%
2023-08-07	183.1000	183.1000	183.1000	182.9600	-0.136%	24	+9.275%
2023-08-04	183.0400	183.0400	183.0400	183.2100	+1.031%	27	+9.126%
2023-07-28	181.6600	181.6600	180.3800	181.3400	+16.438%	242,793	+10.251%
2023-07-27	155.3600	155.7200	155.3600	155.7400	-0.904%	222	+28.374%
2023-07-26	156.1600	156.1600	156.1600	157.1600	-14.814%	79	+27.214%
2023-07-25	185.0200	185.1400	185.0200	184.4900	+0.891%	64	+8.369%
2023-07-21	182.1200	182.8600	182.1200	182.8600	+0.855%	353	+9.335%
2023-07-20	181.8600	181.8600	181.8600	181.3100	+2.563%	27	+10.270%
2023-07-18	176.4400	176.4400	176.0600	176.7800	+0.983%	1,918	+13.095%
2023-07-17	175.6600	175.6600	175.2400	175.0600	+16.265%	216	+14.207%
2023-07-14	152.9000	153.2200	152.9000	150.5700	-16.154%	1,270	+32.782%
2023-07-12	180.4000	180.4000	179.9800	179.5800	+1.246%	28	+11.332%
2023-07-11	175.8400	175.8400	175.8400	177.3700	+18.318%	192	+12.719%
2023-07-10	150.5200	150.5200	150.4200	149.9100	+0.834%	500	+33.367%
2023-07-07	148.0200	149.3800	148.0200	148.6700	-13.929%	319	+34.479%
2023-07-06	176.8600	176.8600	176.1600	172.7300	-3.064%	525	+15.747%
2023-07-05	180.9000	180.9000	177.7000	178.1900	-1.569%	81	+12.200%
2023-07-04	180.8600	180.8600	180.8600	181.0300	+0.488%	87	+10.440%
2023-07-03	180.3200	181.1000	180.3200	180.1500	+1.768%	99	+10.980%
2023-06-30	177.4400	177.4400	177.1400	177.0200	+17.364%	855	+12.942%
2023-06-29	150.5200	150.9400	150.5200	150.8300	+0.093%	41	+32.553%
2023-06-28	148.9600	148.9600	148.9600	150.6900	-13.699%	38	+32.676%
2023-06-27	177.0600	177.0600	173.3400	174.6100	-0.711%	9,809	+14.501%
2023-06-26	173.6800	174.7400	173.6800	175.8600	+17.987%	6,088	+13.687%
2023-06-23	149.0600	149.5000	149.0600	149.0500	-2.893%	81	+34.136%
2023-06-21	151.2800	153.1600	151.2800	153.4900	-12.556%	81	+30.256%
2023-06-20	176.0000	176.0000	175.6000	175.5300	+15.253%	12,288	+13.901%
2023-06-14	153.6400	153.6400	153.6400	152.3000	-13.298%	63	+31.274%
2023-06-12	175.5200	175.5200	175.5200	175.6600	+14.998%	528	+13.816%
2023-06-09	151.6800	152.6400	151.6800	152.7500	-14.142%	102	+30.887%
2023-06-07	175.9800	177.2000	175.9800	177.9100	+17.829%	1,405	+12.377%
2023-06-06	151.3000	151.3000	150.2200	150.9900	-0.802%	270	+32.413%
2023-06-02	151.2200	151.2200	151.2200	152.2100	-12.048%	68	+31.351%
2023-06-01	171.7800	171.9800	170.8200	173.0600	+15.628%	532	+15.526%
2023-05-30	152.6000	152.6000	152.6000	149.6700	-5.260%	264	+33.581%
2023-05-23	157.8000	157.8400	157.7800	157.9800	-12.082%	972	+26.554%
2023-05-18	180.1200	180.1200	180.0800	179.6900	+0.633%	2,118	+11.264%
2023-05-17	177.6800	178.6000	177.5400	178.5600	-0.562%	4,603	+11.968%
2023-05-15	178.6400	178.6400	178.6400	179.5700	+0.234%	2,356	+11.338%
2023-05-12	176.3200	177.9800	176.3200	179.1500	+0.123%	270	+11.599%
2023-05-10	179.4400	180.7600	178.2400	178.9300	+0.179%	1,012	+11.736%
2023-05-09	178.5000	178.5000	178.2200	178.6100	-0.651%	272	+11.937%
2023-05-05	179.6200	179.7800	179.6200	179.7800	+17.511%	3,608	+11.208%
2023-05-03	153.3800	153.4200	153.2400	152.9900	-1.080%	320	+30.682%
2023-05-02	159.9400	159.9400	156.3800	154.6600	-5.047%	223	+29.271%
2023-04-28	158.2200	162.3600	158.2200	162.8800	-10.086%	270	+22.747%
2023-04-27	182.3400	182.3400	181.5000	181.1500	+11.142%	374	+10.367%
2023-04-26	163.2400	163.2400	163.2400	162.9900	-12.961%	33	+22.664%
2023-04-18	187.1000	187.2600	187.1000	187.2600	+13.532%	6,083	+6.766%
2023-04-13	163.8800	163.8800	163.8800	164.9400	+0.622%	336	+21.214%
2023-04-11	163.7600	163.7600	163.4400	163.9200	-11.265%	125	+21.968%
2023-04-06	185.2200	185.2200	185.0800	184.7300	+15.147%	37	+8.228%
2023-04-04	161.2400	161.3000	160.7600	160.4300	+2.596%	641	+24.621%
2023-03-31	156.4800	156.4800	156.3200	156.3700	-0.312%	87	+27.857%
2023-03-30	156.6000	156.6000	156.6000	156.8600	-11.243%	48	+27.458%
2023-03-29	176.6400	176.6400	176.3600	176.7300	+0.735%	114,715	+13.127%
2023-03-28	174.5800	175.0400	174.5800	175.4400	+16.139%	116,174	+13.959%
2023-03-27	149.6400	149.6400	149.6400	151.0600	+1.608%	130	+32.351%
2023-03-24	149.2000	149.2000	149.2000	148.6700	-4.170%	102	+34.479%
2023-03-21	154.7800	154.7800	154.0000	155.1400	-8.472%	180	+28.871%
2023-03-17	175.6600	175.6600	168.7400	169.5000	+0.012%	43,452	+17.953%
2023-03-16	173.4000	173.4000	173.1200	169.4800	-1.120%	782,626	+17.967%
2023-03-15	179.2600	179.3000	174.5400	171.4000	-6.994%	305,507	+16.645%
2023-03-14	183.9800	183.9800	183.9800	184.2900	+1.342%	90	+8.487%
2023-03-13	184.5600	184.5600	184.5600	181.8500	-4.860%	90	+9.942%
2023-03-09	190.2800	191.1200	190.2800	191.1400	-0.743%	590	+4.599%
2023-03-07	193.8400	193.8400	193.8400	192.5700	-0.747%	5,951	+3.822%
2023-03-06	194.0200	194.0200	194.0200	194.0200	+13.469%	219	+3.046%
2023-03-03	167.8000	167.8000	167.8000	170.9900	-0.593%	247	+16.925%
2023-03-02	172.0000	172.0000	172.0000	172.0100	-9.587%	197	+16.232%
2023-02-23	190.0400	191.1600	190.0400	190.2500	-0.283%	298	+5.088%
2023-02-21	192.8800	192.8800	190.8000	190.7900	-0.904%	2,248	+4.791%
2023-02-20	193.0400	193.0400	193.0400	192.5300	+0.026%	863	+3.844%
2023-02-17	194.1800	194.1800	192.2000	192.4800	+11.505%	475	+3.871%
2023-02-15	172.9000	172.9000	172.9000	172.6200	-11.672%	90	+15.821%
2023-02-14	195.8000	195.8000	195.8000	195.4300	+14.153%	440	+2.303%
2023-02-13	171.7800	171.7800	171.7800	171.2000	-9.647%	134	+16.782%
2023-02-09	189.5200	189.5200	188.6600	189.4800	+14.455%	5,142	+5.515%
2023-02-08	165.6600	165.9000	165.6600	165.5500	-9.841%	300	+20.767%
2023-02-07	182.8200	183.2000	182.8200	183.6200	+2.472%	3,647	+8.882%
2023-02-03	177.0000	179.0000	177.0000	179.1900	+14.083%	1,874	+11.574%
2023-02-02	157.3400	157.3400	157.3400	157.0700	-2.247%	93	+27.287%
2023-01-30	160.1800	160.1800	160.1800	160.6800	-11.671%	368	+24.427%
2023-01-26	181.2400	181.2400	181.2400	181.9100	+0.176%	1,939	+9.906%
2023-01-24	180.9800	181.2000	180.9800	181.5900	+13.035%	7,410	+10.100%
2023-01-20	159.9400	159.9400	159.9400	160.6500	+0.715%	300	+24.451%
2023-01-19	160.2400	160.2400	160.2400	159.5100	-13.563%	102	+25.340%
2023-01-17	182.2200	184.6400	182.2200	184.5400	-0.340%	131,012	+8.340%
2023-01-13	185.7600	185.7600	185.3400	185.1700	+14.295%	791	+7.971%
2023-01-11	160.9000	160.9000	160.9000	162.0100	-10.758%	76	+23.406%
2023-01-10	181.3600	181.3600	181.3600	181.5400	+12.912%	231	+10.130%
2023-01-09	162.2200	162.2200	161.0000	160.7800	-11.635%	108	+24.350%
2023-01-06	180.0000	180.0000	180.0000	181.9500	+2.652%	95	+9.882%
2023-01-04	178.6600	178.6600	178.6600	177.2500	-2.994%	193	+12.795%
2022-12-29	181.7000	183.1000	181.7000	182.7200	-0.246%	180	+9.419%
2022-12-28	185.4800	185.4800	184.0000	183.1700	+2.193%	2,876	+9.150%
2022-12-19	180.0000	180.5600	178.8400	179.2400	+1.963%	1,425	+11.543%
2022-12-16	177.8000	177.8000	175.5600	175.7900	-1.683%	610	+13.732%
2022-12-15	179.6200	180.7200	178.8000	178.8000	-2.343%	2,609	+11.818%
2022-12-13	182.9000	182.9000	182.9000	183.0900	+1.441%	165	+9.198%
2022-12-12	180.2800	180.2800	180.2800	180.4900	+0.217%	90	+10.771%
2022-12-09	178.7200	179.5800	178.7200	180.1000	-0.437%	495	+11.011%
2022-12-08	181.8000	181.8000	181.2600	180.8900	-3.148%	180	+10.526%
2022-12-02	187.4200	187.4200	187.2800	186.7700	-1.096%	668	+7.046%
2022-12-01	189.3400	189.3400	189.3400	188.8400	+17.811%	171	+5.873%
2022-11-22	158.4400	158.4400	158.4400	160.2900	-9.066%	254	+24.730%
2022-11-21	180.3400	181.8200	180.3400	176.2700	-2.828%	92	+13.423%
2022-11-18	180.9000	180.9000	180.9000	181.4000	+0.061%	1,395	+10.215%
2022-11-17	183.5200	183.5200	182.0200	181.2900	-1.264%	777	+10.282%
2022-11-16	184.6400	185.4800	183.7600	183.6100	+0.158%	2,278	+8.888%
2022-11-15	181.3600	181.3600	181.3600	183.3200	+0.714%	1,333	+9.061%
2022-11-11	181.7000	182.1400	181.7000	182.0200	+9.882%	1,874	+9.840%
2022-11-07	164.0800	164.0800	164.0800	165.6500	-8.943%	120	+20.694%
2022-10-31	180.9200	180.9200	180.9000	181.9200	+4.450%	381	+9.900%
2022-10-26	173.1800	174.4200	173.1800	174.1700	+14.525%	67,328	+14.790%
2022-10-21	151.0400	151.4000	151.0400	152.0800	-9.953%	120	+31.464%
2022-10-18	169.3200	169.3200	169.3200	168.8900	-1.510%	366	+18.379%
2022-10-17	172.3000	172.3000	170.7400	171.4800	-0.105%	120	+16.591%
2022-10-13	169.8200	169.8400	169.8200	171.6600	+0.006%	3,553	+16.469%
2022-10-10	172.4000	172.4000	172.4000	171.6500	+0.415%	1,044	+16.475%
2022-10-06	173.1200	173.1200	169.2400	170.9400	+12.468%	1,675	+16.959%
2022-10-05	149.1800	149.1800	149.1800	151.9900	-11.355%	210	+31.542%
2022-10-04	169.6800	169.6800	169.3200	171.4600	+2.023%	162	+16.604%
2022-10-03	165.6800	167.7000	165.6800	168.0600	+3.250%	2,884	+18.963%
2022-09-30	164.2200	164.2200	164.2200	162.7700	+1.389%	9,436	+22.830%
2022-09-27	157.5600	157.5600	157.5600	160.5400	+1.627%	5,125	+24.536%
2022-09-26	157.4600	157.4600	157.4000	157.9700	-0.259%	227	+26.562%
2022-09-23	157.6600	158.5800	157.4600	158.3800	-6.278%	554	+26.234%
2022-09-22	168.8600	168.8600	168.8600	168.9900	-0.012%	90	+18.309%
2022-09-21	170.2600	170.2600	168.4200	169.0100	+1.789%	270	+18.295%
2022-09-20	169.1000	169.1000	169.1000	166.0400	-1.372%	165	+20.411%
2022-09-07	171.3000	172.6200	170.2200	168.3500	-3.314%	2,253	+18.759%
2022-09-06	176.0600	176.0600	173.4800	174.1200	+2.574%	40,520	+14.823%
2022-09-01	170.6000	170.6000	170.6000	169.7500	-3.452%	255	+17.779%
2022-08-30	178.1800	178.3000	176.6600	175.8200	-2.257%	1,372	+13.713%
2022-08-26	181.3200	181.3200	180.5400	179.8800	+17.807%	485	+11.146%
2022-08-25	153.2000	153.5400	153.2000	152.6900	+0.972%	855	+30.939%
2022-08-24	151.6600	151.6600	151.6600	151.2200	-0.878%	204	+32.211%
2022-08-23	150.0600	150.0600	150.0600	152.5600	-12.952%	76	+31.050%
2022-08-22	174.4200	175.1800	174.4200	175.2600	+1.078%	4,780	+14.076%
2022-08-19	173.0000	174.5400	173.0000	173.3900	+0.272%	500	+15.307%
2022-08-18	170.7600	173.0400	170.5800	172.9200	+2.168%	5,917	+15.620%
2022-08-16	169.1600	170.1600	168.9200	169.2500	+17.584%	3,698	+18.127%
2022-08-12	145.8000	145.8000	145.8000	143.9400	+4.570%	377	+38.898%
2022-08-03	139.3200	139.3200	139.3200	137.6500	-15.578%	124	+45.245%
2022-08-01	165.7000	165.7000	165.7000	163.0500	+17.429%	90	+22.619%
2022-07-29	136.2400	136.2400	136.2400	138.8500	-13.634%	603	+43.990%
2022-07-28	162.8200	162.8200	159.7800	160.7700	+18.422%	354	+24.358%
2022-07-27	134.7800	134.7800	134.5600	135.7600	+1.027%	181	+47.267%
2022-07-26	135.4000	135.4000	134.6200	134.3800	+1.626%	574	+48.780%
2022-07-22	131.1000	131.1000	131.1000	132.2300	-13.980%	7,153	+51.199%
2022-07-21	156.3800	156.6800	153.0600	153.7200	+14.785%	7,473	+30.061%
2022-07-20	133.7800	134.2000	133.7200	133.9200	-14.302%	195	+49.291%
2022-07-19	155.5000	156.7600	155.3800	156.2700	+3.114%	900	+27.939%
2022-07-15	149.5200	151.4200	148.8400	151.5500	+2.426%	1,170	+31.923%
2022-07-14	153.7200	153.8200	147.5000	147.9600	-3.947%	1,172	+35.124%
2022-07-13	153.0400	154.7800	152.8800	154.0400	+0.195%	872	+29.791%
2022-07-12	156.4000	156.5200	152.7400	153.7400	+16.293%	1,530	+30.044%
2022-07-11	131.0000	132.3000	131.0000	132.2000	-0.579%	486	+51.233%
2022-07-08	133.4800	133.4800	132.3400	132.9700	-15.176%	335	+50.357%
2022-07-07	156.4000	156.4000	155.7600	156.7600	+4.500%	284	+27.539%
2022-07-06	154.5200	154.5200	150.9600	150.0100	-1.529%	113,960	+33.278%
2022-07-05	162.1600	162.9600	162.1600	152.3400	-7.172%	1,152	+31.239%
2022-07-04	162.3400	162.7800	162.3400	164.1100	+4.769%	612	+21.827%
2022-07-01	157.5800	159.1800	157.5800	156.6400	-3.695%	278	+27.637%
2022-06-29	163.5600	165.1400	163.5600	162.6500	+20.517%	22,083	+22.920%
2022-06-24	132.3200	133.4000	132.3000	134.9600	-13.559%	694	+48.140%
2022-06-22	157.7600	157.8000	155.9400	156.1300	-3.558%	3,924	+28.054%
2022-06-21	163.5600	163.5600	161.5000	161.8900	+3.669%	3,664	+23.497%
2022-06-17	163.6000	163.6000	163.3600	156.1600	-8.652%	6,898	+28.029%
2022-06-15	172.2400	172.2400	172.2400	170.9500	-5.901%	11,479	+16.952%
2022-06-07	180.4200	181.0400	180.4200	181.6700	+19.883%	84,162	+10.051%
2022-05-31	151.8800	153.4800	151.8800	151.5400	-14.875%	450	+31.932%
2022-05-27	177.4600	177.4600	176.7400	178.0200	-0.314%	1,064	+12.308%
2022-05-26	178.4000	178.4000	178.4000	178.5800	+1.201%	100	+11.955%
2022-05-25	173.9400	176.9000	173.9400	176.4600	+2.748%	11,674	+13.300%
2022-05-24	172.6200	172.6400	172.0600	171.7400	+15.876%	1,173	+16.414%
2022-05-23	147.1800	147.1800	147.1800	148.2100	+2.518%	514	+34.896%
2022-05-20	146.4200	146.6000	146.3800	144.5700	-14.939%	1,029	+38.293%
2022-05-19	171.7200	171.7200	169.6600	169.9600	+16.579%	289	+17.634%
2022-05-18	145.8600	145.8600	145.8600	145.7900	+0.441%	450	+37.136%
2022-05-17	144.4400	144.4400	144.4400	145.1500	+0.771%	383	+37.740%
2022-05-16	143.5600	143.5600	143.5000	144.0400	+0.397%	203	+38.802%
2022-05-13	142.0200	142.0200	142.0200	143.4700	-12.438%	90	+39.353%
2022-05-12	164.2000	165.2200	163.1000	163.8500	+2.068%	1,142	+22.020%
2022-05-09	168.2200	168.2200	160.8200	160.5300	-5.253%	1,490	+24.544%
2022-05-06	166.7800	169.7200	166.7800	169.4300	+2.467%	737	+18.002%
2022-05-03	160.8800	165.1600	160.8400	165.3500	+2.327%	1,912	+20.913%
2022-04-29	161.3400	161.8600	160.5600	161.5900	+0.704%	1,000	+23.727%
2022-04-28	159.9800	160.4400	158.8000	160.4600	+2.087%	12,156	+24.598%
2022-04-27	156.3600	157.0000	155.7000	157.1800	+0.505%	2,864	+27.198%
2022-04-26	153.1400	155.3400	153.1400	156.3900	+15.357%	2,858	+27.841%
2022-04-22	136.5000	136.5000	135.7000	135.5700	-18.238%	187	+47.474%
2022-04-20	166.7000	166.7000	165.6600	165.8100	+21.838%	62,754	+20.578%
2022-04-12	135.2000	135.8800	135.2000	136.0900	-13.998%	187	+46.910%
2022-04-04	157.5600	157.5600	157.0400	158.2400	+0.355%	328	+26.346%
2022-04-01	156.6200	157.0000	156.6200	157.6800	+0.780%	928	+26.795%
2022-03-31	155.7800	157.1600	155.7800	156.4600	+0.109%	5,799	+27.783%
2022-03-30	155.1200	156.8800	154.8800	156.2900	+2.992%	3,327	+27.922%
2022-03-29	156.8400	157.3800	152.9600	151.7500	-2.593%	3,372	+31.750%
2022-03-28	158.1800	159.2000	155.8600	155.7900	-1.933%	1,980	+28.333%
2022-03-25	154.7400	159.2600	154.2600	158.8600	+1.198%	2,139	+25.853%
2022-03-24	157.4000	158.8000	156.6800	156.9800	+0.422%	1,399	+27.360%
2022-03-23	155.9200	156.3600	155.8000	156.3200	+2.815%	2,225	+27.898%
2022-03-22	153.8200	153.8200	152.1000	152.0400	-0.439%	1,396	+31.498%
2022-03-21	150.5000	150.5000	150.5000	152.7100	+2.897%	617	+30.921%
2022-03-17	147.6800	147.6800	146.8000	148.4100	+2.204%	5,173	+34.715%
2022-03-16	146.0800	146.0800	144.5600	145.2100	-0.405%	6,002	+37.683%
2022-03-14	147.0800	147.2200	145.4000	145.8000	-1.280%	2,680	+37.126%
2022-03-11	149.8200	150.2800	147.8200	147.6900	-0.074%	105,814	+35.371%
2022-03-10	148.7000	148.7000	148.7000	147.8000	-1.368%	110,829	+35.271%
2022-03-09	151.6000	151.6200	149.0800	149.8500	-2.562%	112,327	+33.420%
2022-03-08	151.6000	151.6000	151.3200	153.7900	+3.270%	92,200	+30.002%
2022-03-07	146.2200	150.0200	146.1800	148.9200	+3.835%	1,502	+34.253%
2022-03-04	145.6600	145.6600	145.6600	143.4200	-3.492%	448	+39.402%
2022-03-03	153.9000	153.9000	153.9000	148.6100	+1.061%	5,036	+34.533%
2022-03-01	147.7200	148.8800	146.1200	147.0500	-0.454%	57,660	+35.961%

.dark-mode .kV2NrV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kV2NrV{ color: #333333; background-color: white; border: 2px solid #333333; }ENGYSPDR MSCI EUR ENGY 35/20 CAP UCITS ETFstock LSE

ENGY
SPDR MSCI EUR ENGY 35/20 CAP UCITS ETF
stock LSE