Dark

FNCL
SS SPDR MSCI EUROPE FINANCIALS UCITS ETF
stock LSE

Inactive

Aug 2, 2024

81.28EUR-3.571%(-3.01)629

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	81.2200	81.3600	81.2200	81.2800	-3.571%	629	0.000%
2024-08-01	85.8300	85.9500	85.4900	84.2900	-3.082%	3,470	-3.571%
2024-07-31	86.6700	86.9700	86.6700	86.9700	+0.104%	299	-6.542%
2024-07-30	87.0800	87.0800	86.7900	86.8800	+0.929%	3,834	-6.446%
2024-07-29	86.3500	86.3500	85.9900	86.0800	-0.266%	690	-5.576%
2024-07-26	86.1200	86.3100	86.1200	86.3100	+0.712%	244	-5.828%
2024-07-25	84.8000	85.6200	84.8000	85.7000	-1.051%	842	-5.158%
2024-07-23	86.3700	86.5100	86.3300	86.6100	+0.289%	83	-6.154%
2024-07-22	86.4900	86.4900	86.3600	86.3600	+1.266%	72	-5.882%
2024-07-19	85.5400	85.5900	85.3700	85.2800	-0.964%	331	-4.690%
2024-07-18	86.3900	86.3900	86.2900	86.1100	+0.233%	1,203	-5.609%
2024-07-17	85.7500	85.9600	85.4600	85.9100	+0.280%	637	-5.389%
2024-07-16	85.4000	85.6700	85.3500	85.6700	-0.105%	999	-5.124%
2024-07-15	85.6100	86.0900	85.5200	85.7600	+0.492%	6,254	-5.224%
2024-07-10	85.0100	85.0300	85.0100	85.3400	+0.958%	109	-4.757%
2024-07-09	84.4600	84.5500	84.4600	84.5300	-0.891%	506	-3.845%
2024-07-08	85.8300	85.8900	85.2900	85.2900	+0.294%	399	-4.702%
2024-07-05	85.5800	85.6700	84.9400	85.0400	-0.747%	446	-4.421%
2024-07-04	85.1200	85.7300	85.1200	85.6800	+0.895%	950	-5.135%
2024-07-03	84.9200	84.9200	84.9200	84.9200	+0.831%	641	-4.286%
2024-07-02	84.1700	84.2200	84.1700	84.2200	-0.894%	367	-3.491%
2024-07-01	85.3800	85.3800	84.9800	84.9800	+1.203%	318	-4.354%
2024-06-28	83.9600	84.2200	83.8500	83.9700	-0.143%	3,673	-3.204%
2024-06-27	84.0500	84.2700	84.0500	84.0900	-1.453%	962	-3.342%
2024-06-24	84.2300	85.3700	84.2300	85.3300	+1.282%	1,687	-4.746%
2024-06-21	84.9400	84.9400	83.9500	84.2500	-0.929%	3,706	-3.525%
2024-06-20	84.8000	85.0100	84.8000	85.0400	+0.854%	9,780	-4.421%
2024-06-19	84.2600	84.3200	84.2600	84.3200	+0.190%	704	-3.605%
2024-06-18	84.1400	84.1400	84.1300	84.1600	+0.827%	945	-3.422%
2024-06-17	83.2200	83.4700	83.1600	83.4700	+0.821%	5,488	-2.624%
2024-06-14	81.9800	82.2400	81.9200	82.7900	-1.040%	2,615	-1.824%
2024-06-13	85.0100	85.0100	83.5500	83.6600	-2.118%	1,870	-2.845%
2024-06-12	85.2800	85.2800	85.2800	85.4700	+1.208%	13,917	-4.902%
2024-06-11	84.6100	84.6100	84.4500	84.4500	-1.401%	40	-3.754%
2024-06-10	85.4600	85.5000	85.4600	85.6500	-0.994%	1,190	-5.102%
2024-06-07	87.0800	87.0800	87.0800	86.5100	-0.023%	20	-6.046%
2024-06-06	86.3300	86.6600	86.3300	86.5300	+0.921%	3,654	-6.067%
2024-06-05	85.6800	85.7400	85.5100	85.7400	+0.257%	4,064	-5.202%
2024-06-04	85.9500	85.9500	85.5200	85.5200	-1.384%	279	-4.958%
2024-06-03	87.3400	87.3500	86.8100	86.7200	+0.382%	2,074	-6.273%
2024-05-31	86.2500	86.4700	86.2400	86.3900	+0.302%	2,219	-5.915%
2024-05-30	85.6400	85.7900	85.6400	86.1300	+1.009%	655	-5.631%
2024-05-29	85.1400	85.3400	85.1400	85.2700	-1.044%	1,310	-4.679%
2024-05-28	86.0100	86.1700	86.0100	86.1700	-0.023%	273	-5.675%
2024-05-24	85.7300	86.1500	85.5600	86.1900	+0.163%	3,865	-5.697%
2024-05-23	86.0000	86.1000	86.0000	86.0500	-0.046%	1,986	-5.543%
2024-05-22	86.3400	86.3400	86.3400	86.0900	-0.405%	3,785	-5.587%
2024-05-21	86.1000	86.4400	86.1000	86.4400	-0.069%	3,943	-5.969%
2024-05-20	86.4900	86.5600	86.4100	86.5000	+0.267%	2,556	-6.035%
2024-05-17	86.1900	86.2700	86.0300	86.2700	+0.326%	2,312	-5.784%
2024-05-16	86.0800	86.0800	85.9900	85.9900	+0.280%	125	-5.477%
2024-05-15	85.4000	85.7800	85.4000	85.7500	+0.398%	371	-5.213%
2024-05-14	85.1000	85.4500	85.1000	85.4100	+0.364%	76	-4.835%
2024-05-13	85.0000	85.1900	84.9300	85.1000	+1.081%	15,405	-4.489%
2024-05-09	84.0500	84.2900	84.0500	84.1900	-0.024%	305	-3.456%
2024-05-08	84.2000	84.2700	84.2000	84.2100	+0.238%	5,059	-3.479%
2024-05-07	82.9600	84.0100	82.6600	84.0100	+2.916%	1,453	-3.250%
2024-05-02	81.9000	81.9000	81.6700	81.6300	+0.431%	1,770	-0.429%
2024-04-30	81.7300	81.7300	81.6000	81.2800	-0.465%	201	0.000%
2024-04-29	81.6000	81.6600	81.5900	81.6600	+0.123%	1,258	-0.465%
2024-04-26	81.5400	81.6600	81.5400	81.5600	+0.928%	2,905	-0.343%
2024-04-25	81.1500	81.1500	81.1200	80.8100	-1.822%	630	+0.582%
2024-04-23	82.0900	82.3100	82.0700	82.3100	+1.642%	1,163	-1.251%
2024-04-22	80.5600	81.0900	80.5600	80.9800	+1.048%	344	+0.370%
2024-04-18	80.1300	80.1400	80.1300	80.1400	+0.767%	1,427	+1.423%
2024-04-17	80.1000	80.1000	79.6000	79.5300	+0.907%	2,092	+2.200%
2024-04-16	78.8000	78.8000	78.8000	78.8150	-2.396%	311	+3.128%
2024-04-15	80.7500	80.7500	80.7500	80.7500	+0.504%	918	+0.656%
2024-04-12	80.8800	80.8800	80.2600	80.3450	+0.081%	3,389	+1.164%
2024-04-11	80.8100	80.8100	80.3100	80.2800	-1.436%	78	+1.246%
2024-04-10	81.1300	81.8000	81.1300	81.4500	+0.308%	1,626	-0.209%
2024-04-09	81.6200	81.6500	81.2000	81.2000	-1.036%	361	+0.099%
2024-04-08	82.1400	82.1400	82.0500	82.0500	+0.570%	518	-0.938%
2024-04-05	81.4400	81.4800	81.4300	81.5850	-1.001%	6,342	-0.374%
2024-04-04	82.5900	82.5900	82.5900	82.4100	+0.365%	198	-1.371%
2024-04-03	81.8500	82.0000	81.8500	82.1100	+0.539%	2,385	-1.011%
2024-04-02	82.1000	82.1000	81.5000	81.6700	-0.390%	309	-0.478%
2024-03-28	81.9500	81.9900	81.9500	81.9900	+0.614%	116	-0.866%
2024-03-27	81.8000	81.8300	81.8000	81.4900	+0.394%	370	-0.258%
2024-03-25	81.2000	81.2100	81.2000	81.1700	+0.204%	279	+0.136%
2024-03-22	81.1100	81.1100	81.0600	81.0050	+1.466%	149	+0.339%
2024-03-20	79.7500	79.8700	79.7500	79.8350	-0.119%	3,967	+1.810%
2024-03-19	79.9300	79.9300	79.9300	79.9300	+2.487%	343	+1.689%
2024-03-11	77.8300	77.9900	77.6300	77.9900	+0.360%	403	+4.218%
2024-03-07	77.3000	77.7100	77.2500	77.7100	+1.701%	15,617	+4.594%
2024-03-01	76.6800	76.6800	76.4300	76.4100	+1.125%	30	+6.374%
2024-02-26	75.5600	75.5600	75.5600	75.5600	-0.185%	93	+7.570%
2024-02-23	75.3100	75.7200	75.3100	75.7000	+1.420%	402	+7.371%
2024-02-19	74.5500	74.6400	74.5500	74.6400	+1.759%	227	+8.896%
2024-02-13	73.6900	73.6900	73.3100	73.3500	+0.212%	447	+10.811%
2024-02-07	73.1800	73.1800	73.1800	73.1950	+16.201%	276	+11.046%
2024-02-05	63.1100	63.1100	63.1100	62.9900	-1.014%	842	+29.036%
2024-01-31	63.9600	63.9600	63.9600	63.6350	-13.972%	1,202	+27.728%
2024-01-29	74.1000	74.1000	73.8900	73.9700	+16.589%	1,862	+9.882%
2024-01-26	63.3900	63.3900	63.3900	63.4450	-14.066%	84	+28.111%
2024-01-24	73.2600	73.8300	73.2600	73.8300	+1.179%	6,114	+10.091%
2024-01-23	73.0300	73.1500	72.8600	72.9700	+17.741%	4,895	+11.388%
2024-01-18	62.0700	62.0700	62.0700	61.9750	-1.471%	152	+31.150%
2024-01-12	62.8800	62.8800	62.8800	62.9000	-13.462%	116	+29.221%
2024-01-11	73.4200	73.4200	73.4200	72.6850	-1.337%	16	+11.825%
2024-01-10	73.7400	73.7400	73.6700	73.6700	-0.480%	11,725	+10.330%
2024-01-09	73.7800	73.7800	73.7700	74.0250	-0.571%	556	+9.801%
2024-01-08	74.2700	74.4100	74.2700	74.4500	+16.519%	130	+9.174%
2024-01-04	63.7300	63.7300	63.7300	63.8950	-12.724%	78	+27.209%
2024-01-03	73.4600	73.4700	73.0100	73.2100	-0.974%	104,278	+11.023%
2024-01-02	73.9400	74.5500	73.6500	73.9300	+0.592%	1,126	+9.942%
2023-12-28	73.6700	73.6700	73.6700	73.4950	+14.630%	86	+10.593%
2023-12-27	63.9800	63.9800	63.9800	64.1150	-12.351%	784	+26.772%
2023-12-21	73.1400	73.1500	73.0700	73.1500	+0.412%	257	+11.114%
2023-12-18	72.8500	72.8500	72.8500	72.8500	-0.274%	25	+11.572%
2023-12-15	73.4500	73.4500	73.4500	73.0500	+16.026%	71	+11.266%
2023-12-14	63.4100	63.4100	63.4100	62.9600	-13.777%	71	+29.098%
2023-12-13	73.2000	73.2000	73.0200	73.0200	-0.511%	23,521	+11.312%
2023-12-11	73.3900	73.3900	73.3900	73.3950	+0.942%	1,736	+10.743%
2023-12-06	72.4400	73.0000	72.4400	72.7100	+1.664%	1,073	+11.787%
2023-12-01	71.4800	71.4800	71.4800	71.5200	+2.171%	4,752	+13.647%
2023-11-27	70.0600	70.0600	70.0600	70.0000	+0.402%	931	+16.114%
2023-11-22	69.6400	69.6400	69.6400	69.7200	+0.007%	13,099	+16.581%
2023-11-20	69.5600	69.5700	69.5600	69.7150	+1.477%	818	+16.589%
2023-11-16	68.8000	68.8700	68.7700	68.7000	+14.072%	651	+18.311%
2023-11-15	60.3800	60.4600	60.3800	60.2250	-12.272%	2,241	+34.961%
2023-11-14	68.1100	68.4800	68.1100	68.6500	+2.295%	119	+18.398%
2023-11-06	66.9800	67.1100	66.9800	67.1100	-0.089%	283	+21.115%
2023-11-03	67.0300	67.1700	66.9500	67.1700	+17.512%	921	+21.006%
2023-10-31	57.4600	57.4600	57.4600	57.1600	-12.639%	107	+42.197%
2023-10-30	65.5200	65.5200	65.5200	65.4300	+15.001%	50	+24.224%
2023-10-27	57.2400	57.2400	57.2400	56.8950	-13.717%	71	+42.860%
2023-10-25	65.4900	65.9400	65.3900	65.9400	+14.618%	2,000	+23.264%
2023-10-23	57.3100	57.5000	57.2400	57.5300	-0.208%	400	+41.283%
2023-10-20	58.0500	58.0500	58.0500	57.6500	-16.279%	12	+40.989%
2023-10-16	68.6400	69.0000	68.6000	68.8600	-0.721%	1,065	+18.037%
2023-10-12	69.7000	69.7500	69.5400	69.3600	+15.803%	1,304	+17.186%
2023-10-11	59.7700	59.9800	59.7700	59.8950	-13.409%	112	+35.704%
2023-10-10	69.1000	69.1000	69.0200	69.1700	+2.043%	237	+17.508%
2023-10-09	67.8900	67.8900	67.7800	67.7850	+14.676%	328	+19.909%
2023-10-06	58.6400	59.1600	58.6400	59.1100	-13.022%	365	+37.506%
2023-10-02	68.5300	68.5600	68.5300	67.9600	-0.352%	2,220	+19.600%
2023-09-27	68.5000	68.5000	67.9500	68.2000	-0.525%	1,159	+19.179%
2023-09-25	68.5400	68.5400	68.5400	68.5600	-0.724%	182	+18.553%
2023-09-22	69.1100	69.1400	69.1100	69.0600	-1.173%	337	+17.695%
2023-09-20	69.7300	69.8800	69.7300	69.8800	+1.034%	673	+16.314%
2023-09-19	68.5100	69.0100	68.5100	69.1650	+0.831%	238	+17.516%
2023-09-18	68.6900	68.6900	68.6900	68.5950	-1.416%	50	+18.493%
2023-09-15	69.8600	69.8600	69.6200	69.5800	+16.296%	5,723	+16.815%
2023-09-14	58.8200	58.8200	58.8200	59.8300	+1.925%	297	+35.852%
2023-09-13	58.3700	58.3700	58.3700	58.7000	+0.376%	94	+38.467%
2023-09-12	58.3600	58.3600	58.3600	58.4800	+0.741%	135	+38.988%
2023-09-11	57.9700	57.9700	57.9700	58.0500	-13.468%	195	+40.017%
2023-09-08	67.0200	67.0300	66.6600	67.0850	+16.771%	256	+21.160%
2023-09-07	57.5300	57.5300	57.5300	57.4500	-15.440%	141	+41.480%
2023-08-31	68.1400	68.4600	67.9400	67.9400	+15.958%	1,958	+19.635%
2023-08-29	58.3800	58.5800	58.3800	58.5900	-12.277%	213	+38.727%
2023-08-25	67.0600	67.2200	66.7000	66.7900	-0.217%	5,769	+21.695%
2023-08-24	67.4600	67.4700	67.4600	66.9350	+0.052%	1,190	+21.431%
2023-08-23	67.3000	67.3000	66.7100	66.9000	+17.657%	76	+21.495%
2023-08-22	56.9300	56.9300	56.8700	56.8600	-14.593%	151	+42.948%
2023-08-18	66.6200	66.6200	66.0800	66.5750	-0.723%	307	+22.088%
2023-08-17	67.6800	67.6800	67.1900	67.0600	-1.026%	142	+21.205%
2023-08-16	68.0900	68.0900	67.6200	67.7550	-0.169%	11,808	+19.962%
2023-08-15	68.0300	68.0400	67.9800	67.8700	-1.021%	463	+19.758%
2023-08-11	68.6400	68.6400	68.5500	68.5700	-0.932%	478	+18.536%
2023-08-10	69.0200	69.0200	69.0200	69.2150	+2.298%	20	+17.431%
2023-08-08	67.6500	67.6500	67.3700	67.6600	-0.537%	7,857	+20.130%
2023-08-03	67.6400	67.9600	67.6400	68.0250	+0.273%	18,040	+19.485%
2023-08-02	68.5300	68.6000	67.7900	67.8400	+14.113%	19,011	+19.811%
2023-08-01	59.6100	59.6100	59.6100	59.4500	-15.138%	232	+36.720%
2023-07-27	70.0300	70.0300	69.8800	70.0550	+0.842%	106	+16.023%
2023-07-26	69.2800	69.4200	69.0500	69.4700	+0.499%	1,252	+17.000%
2023-07-24	69.1300	69.1300	69.1300	69.1250	+0.545%	11	+17.584%
2023-07-21	68.7800	68.7800	68.7000	68.7500	+0.197%	533	+18.225%
2023-07-20	68.6500	68.7500	68.6500	68.6150	+0.801%	211	+18.458%
2023-07-19	67.9000	68.1500	67.8500	68.0700	+0.295%	1,556	+19.406%
2023-07-18	67.3400	67.6300	67.3400	67.8700	+17.626%	1,122	+19.758%
2023-07-13	57.3100	57.6900	57.2900	57.7000	-13.881%	586	+40.867%
2023-07-12	66.2600	67.0000	66.2600	67.0000	+1.600%	676	+21.313%
2023-07-11	65.8100	65.8200	65.8100	65.9450	+0.880%	763	+23.254%
2023-07-10	65.1000	65.1000	65.1000	65.3700	+16.983%	433	+24.338%
2023-07-07	55.5100	55.8900	55.5000	55.8800	-13.938%	1,008	+45.455%
2023-07-06	65.2800	65.2800	64.7900	64.9300	-3.579%	1,063	+25.181%
2023-07-04	67.3800	67.3900	67.3400	67.3400	-0.163%	783	+20.701%
2023-07-03	67.4800	67.6000	67.4800	67.4500	+17.468%	753	+20.504%
2023-06-29	57.2000	57.3000	57.2000	57.4200	-13.000%	284	+41.553%
2023-06-28	65.9800	65.9800	65.6400	66.0000	+0.426%	142	+23.152%
2023-06-27	65.2200	65.4800	65.2100	65.7200	+1.139%	519	+23.676%
2023-06-23	64.7300	64.9000	64.6800	64.9800	-0.665%	976	+25.085%
2023-06-22	65.2400	65.6400	65.2400	65.4150	-1.617%	770	+24.253%
2023-06-20	66.4900	66.8600	66.4250	66.4900	-0.457%	13	+22.244%
2023-06-19	66.8000	66.8000	66.7700	66.7950	-0.395%	212	+21.686%
2023-06-16	67.1400	67.1400	66.9700	67.0600	+0.239%	3,937	+21.205%
2023-06-15	66.8200	66.8800	66.8200	66.9000	-0.594%	200	+21.495%
2023-06-14	67.1300	67.2500	67.1300	67.3000	+1.355%	319	+20.773%
2023-06-12	67.0500	67.0500	66.4400	66.4000	-0.158%	559	+22.410%
2023-06-09	66.7200	66.7700	66.5500	66.5050	-0.531%	407	+22.216%
2023-06-08	67.0700	67.1000	66.8000	66.8600	+0.883%	1,421	+21.567%
2023-06-05	66.9600	66.9600	66.0900	66.2750	-0.749%	1,236	+22.641%
2023-06-02	66.2000	66.7200	66.2000	66.7750	+2.141%	4,019	+21.722%
2023-06-01	64.9300	65.2300	64.8900	65.3750	+1.380%	7,896	+24.329%
2023-05-31	65.2700	65.4400	65.2700	64.4850	-2.258%	1,616	+26.045%
2023-05-26	65.2000	66.1200	65.0000	65.9750	+0.941%	5,473	+23.198%
2023-05-25	65.0400	65.6000	65.0200	65.3600	-0.023%	1,976	+24.357%
2023-05-24	65.3200	65.3200	65.3200	65.3750	-1.172%	743	+24.329%
2023-05-18	66.2700	66.2800	66.2700	66.1500	+0.524%	140	+22.872%
2023-05-15	65.6100	65.8300	65.5200	65.8050	+15.255%	1,044	+23.516%
2023-05-12	57.1100	57.1100	57.1100	57.0950	-12.357%	253	+42.359%
2023-05-10	65.6500	65.7100	64.9900	65.1450	-0.641%	3,547	+24.768%
2023-05-09	65.5500	65.7300	65.3700	65.5650	+0.252%	272	+23.969%
2023-05-05	65.1200	65.4000	65.1200	65.4000	+2.203%	6,050	+24.281%
2023-05-04	64.6300	64.6300	63.9900	63.9900	-2.699%	35,184	+27.020%
2023-04-28	65.5500	65.7600	65.5500	65.7650	+0.068%	977	+23.592%
2023-04-27	65.4000	65.7200	65.3600	65.7200	+0.451%	3,092	+23.676%
2023-04-25	65.3800	65.3800	65.3800	65.4250	-0.653%	5,583	+24.234%
2023-04-21	65.5300	65.7700	65.5000	65.8550	+12.949%	7,412	+23.423%
2023-04-20	58.3000	58.3000	58.3000	58.3050	-12.032%	251	+39.405%
2023-04-19	65.8300	66.3600	65.8300	66.2800	+0.668%	64,019	+22.631%
2023-04-18	65.7900	65.8700	65.7900	65.8400	+14.544%	227,986	+23.451%
2023-04-17	57.5000	57.5000	57.5000	57.4800	-13.120%	771	+41.406%
2023-04-14	65.1200	66.2100	65.1200	66.1600	+15.051%	12,130	+22.854%
2023-04-13	57.4900	57.4900	57.4900	57.5050	+0.472%	1,792	+41.344%
2023-04-12	57.1900	57.1900	57.1900	57.2350	+0.518%	234	+42.011%
2023-04-11	56.8900	56.9000	56.8900	56.9400	-10.047%	480	+42.747%
2023-04-05	63.3300	63.3700	63.1700	63.3000	-0.331%	3,783	+28.404%
2023-04-04	63.9500	63.9500	63.4800	63.5100	+0.276%	1,663	+27.980%
2023-04-03	63.7000	63.7600	63.4300	63.3350	+13.667%	8,019	+28.333%
2023-03-31	55.7200	55.7200	55.7200	55.7200	-0.152%	796	+45.872%
2023-03-30	55.9400	55.9400	55.8300	55.8050	-8.934%	1,406	+45.650%
2023-03-28	60.8900	61.2800	60.8900	61.2800	+1.449%	206	+32.637%
2023-03-24	59.6900	60.5200	59.3700	60.4050	-4.339%	7,002	+34.558%
2023-03-21	62.1500	63.0400	62.1500	63.1450	+3.814%	1,493	+28.720%
2023-03-20	57.2100	61.1700	57.0700	60.8250	+15.308%	7,560	+33.629%
2023-03-17	54.1900	54.1900	53.9000	52.7500	-14.547%	1,194	+54.085%
2023-03-16	62.1000	62.1000	60.5900	61.7300	+13.872%	3,286	+31.670%
2023-03-15	54.3200	54.3200	54.2100	54.2100	-4.694%	2,865	+49.935%
2023-03-14	55.4500	55.4500	55.4500	56.8800	+1.590%	683	+42.897%
2023-03-13	57.7200	57.7200	56.0000	55.9900	-15.893%	10,302	+45.169%
2023-03-10	66.5100	66.7700	65.9800	66.5700	+9.310%	9,199	+22.097%
2023-03-09	60.9800	60.9800	60.9800	60.9000	-11.994%	15,822	+33.465%
2023-03-08	68.9500	69.2200	68.9500	69.2000	+0.545%	2,410	+17.457%
2023-03-07	69.4300	69.4300	68.9600	68.8250	-0.664%	571	+18.097%
2023-03-03	69.1700	69.1700	69.1700	69.2850	+0.910%	15	+17.313%
2023-03-02	68.4700	68.6600	68.4000	68.6600	-0.022%	2,321	+18.380%
2023-03-01	69.3900	69.5300	68.6400	68.6750	-0.131%	9,752	+18.355%
2023-02-27	68.8500	68.9900	68.8500	68.7650	+0.977%	642	+18.200%
2023-02-23	68.3200	68.3200	68.3200	68.1000	+12.954%	213	+19.354%
2023-02-21	60.2000	60.2000	60.2000	60.2900	-0.749%	42	+34.815%
2023-02-20	60.7600	60.7700	60.7500	60.7450	-11.107%	108	+33.805%
2023-02-17	67.7200	68.5400	67.7100	68.3350	+0.478%	886	+18.943%
2023-02-15	67.5700	68.1200	67.5700	68.0100	-0.235%	3,213	+19.512%
2023-02-14	68.2800	68.4300	68.2800	68.1700	-0.234%	1,240	+19.231%
2023-02-09	68.5400	68.6400	68.2900	68.3300	+0.908%	2,003	+18.952%
2023-02-08	67.8200	67.8600	67.8200	67.7150	+13.482%	975	+20.032%
2023-02-06	59.5300	59.5300	59.5300	59.6700	-11.093%	289	+36.216%
2023-02-01	67.0500	67.1300	66.9400	67.1150	+0.329%	1,281	+21.106%
2023-01-31	66.7500	66.7500	66.4100	66.8950	+0.105%	303	+21.504%
2023-01-26	66.3600	66.7900	66.3600	66.8250	+1.258%	2,201	+21.631%
2023-01-25	65.9600	65.9600	65.7500	65.9950	-0.151%	125	+23.161%
2023-01-24	66.2100	66.2100	65.8400	66.0950	+0.487%	1,054	+22.975%
2023-01-18	65.9500	65.9900	65.8200	65.7750	+0.520%	6,645	+23.573%
2023-01-17	65.2700	65.3700	65.1700	65.4350	+0.276%	71,907	+24.215%
2023-01-13	65.3900	65.3900	64.8300	65.2550	+1.406%	459	+24.558%
2023-01-10	64.0300	64.1500	64.0200	64.3500	+13.193%	392	+26.309%
2023-01-09	56.7900	56.7900	56.7900	56.8500	+1.013%	160	+42.973%
2023-01-06	56.3800	56.4700	56.2800	56.2800	-11.419%	459	+44.421%
2023-01-05	63.4600	63.7300	63.4500	63.5350	-0.173%	1,879	+27.929%
2023-01-04	63.3400	63.3400	63.3400	63.6450	+4.645%	1,618	+27.708%
2022-12-28	61.2000	61.2600	60.8200	60.8200	+0.165%	1,486	+33.640%
2022-12-22	61.1900	61.1900	61.1900	60.7200	-0.467%	122	+33.860%
2022-12-21	60.2900	61.0200	60.2900	61.0050	+1.692%	1,165	+33.235%
2022-12-20	59.9800	59.9800	59.9800	59.9900	+1.061%	335	+35.489%
2022-12-16	59.5000	59.5500	59.2700	59.3600	+14.198%	1,437	+36.927%
2022-12-15	51.9300	51.9300	51.9300	51.9800	-15.314%	153	+56.368%
2022-12-13	61.0000	61.4300	61.0000	61.3800	+1.690%	320	+32.421%
2022-12-08	60.5100	60.6000	60.4100	60.3600	-0.412%	1,999	+34.659%
2022-12-07	60.8200	60.8200	60.7900	60.6100	+15.360%	733	+34.103%
2022-12-06	52.5700	52.5800	52.4100	52.5400	-14.367%	918	+54.701%
2022-12-02	61.0200	61.3800	61.0200	61.3550	-0.024%	4,086	+32.475%
2022-12-01	61.5000	61.6900	61.5000	61.3700	+15.574%	902	+32.443%
2022-11-30	53.0400	53.0400	53.0400	53.1000	-13.341%	153	+53.070%
2022-11-29	60.9500	61.4600	60.9500	61.2750	+0.674%	1,211	+32.648%
2022-11-22	60.5300	61.0000	60.5300	60.8650	+0.678%	2,225	+33.541%
2022-11-18	60.0500	60.5600	60.0500	60.4550	+1.299%	8,196	+34.447%
2022-11-17	59.4500	59.7000	59.3700	59.6800	-0.134%	817	+36.193%
2022-11-16	60.0800	60.0800	59.8300	59.7600	-0.408%	208	+36.011%
2022-11-15	60.1100	60.1100	60.0400	60.0050	+0.276%	120,979	+35.455%
2022-11-14	59.9200	59.9400	59.8200	59.8400	+2.844%	1,038	+35.829%
2022-11-09	58.1000	58.1200	58.1000	58.1850	-0.504%	123	+39.692%
2022-11-08	58.2100	58.2200	58.2100	58.4800	+14.926%	309,001	+38.988%
2022-11-04	50.3100	50.3100	50.3100	50.8850	-10.287%	153	+59.733%
2022-11-02	56.7500	56.7500	56.7500	56.7200	+0.853%	874	+43.300%
2022-10-28	55.6000	55.6000	55.6000	56.2400	+0.294%	170	+44.523%
2022-10-26	56.0700	56.0800	55.8800	56.0750	+15.511%	4,489	+44.949%
2022-10-24	48.5450	48.5450	48.5450	48.5450	-8.526%	153	+67.432%
2022-10-13	51.5900	52.5100	51.5900	53.0700	+2.650%	1,244	+53.156%
2022-10-12	51.4000	51.9100	51.4000	51.7000	-1.157%	14,641	+57.215%
2022-10-11	52.2500	52.3500	52.0600	52.3050	+11.912%	1,901	+55.396%
2022-10-07	46.9400	46.9400	46.9400	46.7375	-12.803%	16	+73.907%
2022-10-06	54.6100	54.6100	53.5300	53.6000	-1.025%	14,864	+51.642%
2022-10-05	54.7000	54.7200	54.1700	54.1550	-1.608%	681	+50.088%
2022-10-04	53.8000	54.4300	53.8000	55.0400	+4.401%	451	+47.674%
2022-09-30	52.6100	52.7000	52.4500	52.7200	+14.771%	1,052	+54.173%
2022-09-29	46.4700	46.4700	45.8200	45.9350	-0.820%	459	+76.946%
2022-09-28	46.3150	46.3150	46.3150	46.3150	-13.800%	260	+75.494%
2022-09-27	54.4400	54.6800	53.8200	53.7300	-0.940%	4,363	+51.275%
2022-09-26	54.1400	54.5000	53.5300	54.2400	+11.313%	1,720	+49.853%
2022-09-23	49.1050	49.1200	49.1050	48.7275	-1.131%	459	+66.805%
2022-09-22	49.8600	49.9600	49.8600	49.2850	-13.868%	616	+64.918%
2022-09-21	56.7400	57.2200	56.7300	57.2200	+14.463%	718	+42.048%
2022-09-20	50.0100	50.0100	50.0100	49.9900	-1.245%	153	+62.593%
2022-09-16	50.4900	50.9400	50.4900	50.6200	-0.472%	918	+60.569%
2022-09-15	50.7500	50.7500	50.7500	50.8600	-12.174%	153	+59.811%
2022-09-14	57.9600	57.9600	57.9600	57.9100	+2.641%	170	+40.356%
2022-09-08	55.9400	56.4600	55.9400	56.4200	+1.575%	787	+44.062%
2022-09-07	55.2900	55.5100	55.2900	55.5450	-0.742%	378	+46.332%
2022-09-06	56.0300	56.4000	55.8400	55.9600	+0.566%	11,761	+45.247%
2022-09-05	55.1100	55.6000	55.0900	55.6450	-1.111%	715	+46.069%
2022-09-02	55.3000	56.2600	55.2100	56.2700	+19.387%	3,115	+44.446%
2022-09-01	47.7200	47.7200	47.7200	47.1325	-15.382%	212	+72.450%
2022-08-31	56.4600	56.4600	55.6500	55.7000	-0.117%	3,763	+45.925%
2022-08-30	55.6300	56.3800	55.5300	55.7650	-1.943%	2,685	+45.755%
2022-08-25	56.8200	56.8200	56.6800	56.8700	-0.009%	3,070	+42.922%
2022-08-22	57.0500	57.0500	56.7800	56.8750	+16.060%	2,088	+42.910%
2022-08-19	49.1850	49.1850	49.1850	49.0050	-16.402%	167	+65.861%
2022-08-18	58.5700	58.8400	58.4200	58.6200	-0.812%	1,371	+38.656%
2022-08-15	59.1100	59.5400	59.0100	59.1000	-0.337%	3,408	+37.530%
2022-08-12	59.2900	59.3800	59.2400	59.3000	+20.639%	929	+37.066%
2022-08-09	49.1900	49.1900	49.1900	49.1550	-15.628%	203	+65.354%
2022-08-08	57.8300	58.3900	57.8300	58.2600	+1.348%	874,109	+39.513%
2022-08-03	57.3900	57.4900	57.3000	57.4850	+1.259%	13,432	+41.393%
2022-07-29	56.2100	56.5800	56.2100	56.7700	+2.279%	662	+43.174%
2022-07-27	55.2500	55.5800	55.2500	55.5050	+0.744%	1,574	+46.437%
2022-07-26	55.3100	55.3100	55.0500	55.0950	-0.792%	1,462	+47.527%
2022-07-25	55.1000	55.6500	55.1000	55.5350	+0.570%	726	+46.358%
2022-07-21	54.6300	55.2000	54.3400	55.2200	+0.382%	5,153	+47.193%
2022-07-20	55.4100	55.5700	54.6100	55.0100	-0.713%	2,862	+47.755%
2022-07-19	54.0500	55.2600	54.0100	55.4050	+2.073%	5,985	+46.702%
2022-07-18	54.4700	54.4700	54.2500	54.2800	+19.146%	2,340	+49.742%
2022-07-15	44.8600	44.8600	44.8600	45.5575	-14.204%	153	+78.412%
2022-07-14	54.2900	54.4100	52.9200	53.1000	+15.010%	5,155	+53.070%
2022-07-13	46.2000	46.2000	46.2000	46.1700	-16.661%	50	+76.045%
2022-07-12	54.8600	55.4000	54.4400	55.4000	+0.435%	911,007	+46.715%
2022-07-07	54.4800	54.9200	54.4800	55.1600	+2.882%	546	+47.353%
2022-07-06	53.7800	53.8000	53.7100	53.6150	+0.875%	102	+51.599%
2022-07-05	55.1000	55.1000	53.1500	53.1500	-3.592%	6,018	+52.926%
2022-07-04	55.2100	55.2100	55.1500	55.1300	-1.254%	665	+47.433%
2022-06-29	56.0100	56.0100	55.8200	55.8300	-0.861%	2,147	+45.585%
2022-06-28	56.6500	56.7900	56.3000	56.3150	+3.103%	2,728	+44.331%
2022-06-23	55.1400	55.3800	54.6400	54.6200	-0.736%	3,252	+48.810%
2022-06-17	55.4300	55.5800	55.1000	55.0250	-2.464%	2,969	+47.715%
2022-06-15	55.7900	56.6200	55.7900	56.4150	+18.165%	1,004	+44.075%
2022-06-14	47.1650	47.1650	47.1650	47.7425	-20.069%	76	+70.247%
2022-06-07	59.7200	59.7800	59.6500	59.7300	-0.192%	2,095	+36.079%
2022-05-31	60.4000	60.4000	60.2700	59.8450	+1.030%	906	+35.818%
2022-05-25	59.2100	59.3300	58.7700	59.2350	+0.989%	1,478	+37.216%
2022-05-23	57.9000	58.4100	57.8900	58.6550	+2.222%	2,008	+38.573%
2022-05-20	57.9500	58.0800	57.2500	57.3800	+0.605%	2,314	+41.652%
2022-05-19	56.9400	57.1500	56.6500	57.0350	-1.545%	3,128	+42.509%
2022-05-18	58.2200	58.2900	58.0600	57.9300	-0.822%	907	+40.307%
2022-05-17	58.1100	58.4900	58.1100	58.4100	+3.702%	5,589	+39.154%
2022-05-12	55.7000	56.4000	55.4100	56.3250	-0.600%	4,651	+44.305%
2022-05-11	56.2000	56.6400	55.7500	56.6650	+3.564%	2,961	+43.440%
2022-05-09	55.5400	55.5600	55.1600	54.7150	-2.634%	1,796	+48.552%
2022-05-06	56.6300	56.8300	55.9700	56.1950	+13.319%	2,280	+44.639%
2022-05-05	49.5900	49.5900	49.5900	49.5900	+1.230%	154	+63.904%
2022-05-04	49.2500	49.2500	49.2500	48.9875	-16.289%	153	+65.920%
2022-04-29	58.6100	58.7700	58.3900	58.5200	+0.923%	1,049	+38.893%
2022-04-28	58.8700	58.8700	57.5800	57.9850	+0.546%	843	+40.174%
2022-04-27	57.8100	58.1100	57.5000	57.6700	-1.157%	1,557	+40.940%
2022-04-25	59.0000	59.0600	58.4100	58.3450	-2.815%	3,343	+39.309%
2022-04-22	60.6800	60.6800	60.0000	60.0350	-2.112%	10,934	+35.388%
2022-04-21	61.3600	61.5400	61.3200	61.3300	+1.877%	1,550	+32.529%
2022-04-19	60.1500	60.5100	60.0200	60.2000	-0.537%	10,743	+35.017%

.dark-mode .GvhdM4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GvhdM4{ color: #333333; background-color: white; border: 2px solid #333333; }FNCLSS SPDR MSCI EUROPE FINANCIALS UCITS ETFstock LSE

FNCL
SS SPDR MSCI EUROPE FINANCIALS UCITS ETF
stock LSE