SPDR MSCI Europe Energy UCITS ETF - ENGY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	216.15	219.25	219.25	219.25	215.9	226
January 13, 2026	213.1	217.08	217.08	217.08	213.1	345
January 12, 2026	211.6	212.28	212.28	212.28	210.35	1,107
January 09, 2026	209	211.38	211.38	211.4	208.79	23
January 08, 2026	208.35	205.38	205.38	208.35	205.25	13,290
January 07, 2026	210.65	208.03	208.03	210.65	207.2	6,614
January 06, 2026	217.9	216	216	219.05	216	282
January 05, 2026	217.85	216.18	216.18	217.85	214.55	172
January 02, 2026	216.05	216.15	216.15	216.6	214.85	665
December 31, 2025	212.8	212.8	212.8	212.8	212.8	0
December 30, 2025	211.91	213.03	213.03	213.03	211.91	8
December 29, 2025	210.1	211.13	211.13	211.2	210.1	619
December 24, 2025	211.05	210.15	210.15	211.05	210.15	2
December 23, 2025	209.55	210.08	210.08	210.29	209.55	3,607
December 22, 2025	209.55	210.15	210.15	210.2	209.46	48
December 19, 2025	207.1	208.85	208.85	208.85	206.55	15
December 18, 2025	206.52	207.28	207.28	207.28	206.52	41
December 17, 2025	207.15	207	207	207.15	207	115
December 16, 2025	209.25	204.8	204.8	209.25	204.6	1,992
December 15, 2025	211.6	210.18	210.18	211.85	210.1	173
December 12, 2025	211	209.7	209.7	211.03	209.7	91
December 11, 2025	212	211.48	211.48	212	211.4	33
December 10, 2025	213.8	212.35	212.35	214.3	212.25	286
December 09, 2025	215.6	214.05	214.05	215.6	214.05	3,309
December 08, 2025	215.55	215.25	215.25	215.55	214.8	3,403
December 05, 2025	217.7	216.2	216.2	217.7	215.35	11
December 04, 2025	217.95	219.28	219.28	219.28	217.9	4
December 03, 2025	216.45	218.63	218.63	218.75	216.45	554
December 02, 2025	216.55	216.18	216.18	217.05	216.18	41
December 01, 2025	215.65	216.93	216.93	216.93	215.6	359
November 28, 2025	214.44	215.93	215.93	215.95	214.44	567
November 27, 2025	214.3	213.75	213.75	214.3	213.75	13
November 26, 2025	213.3	214.35	214.35	214.35	213.3	562
November 25, 2025	214.15	213.05	213.05	214.15	212.2	1,225
November 24, 2025	212.8	213.4	213.4	213.5	212.8	521
November 21, 2025	211.95	214.35	214.35	214.35	211.95	79
November 20, 2025	217.35	216.6	216.6	217.65	216.6	377
November 19, 2025	217.75	215.28	215.28	217.75	213.9	75
November 18, 2025	218	217.03	217.03	218	215.63	325
November 17, 2025	219.6	220.45	220.45	220.8	219.56	1,059
November 14, 2025	219.25	219.6	219.6	219.6	217.7	797
November 13, 2025	218.5	219.5	219.5	219.75	218.5	12
November 12, 2025	221.25	218.95	218.95	221.25	218.95	8,204
November 11, 2025	218.15	221.3	221.3	221.3	218.15	461
November 10, 2025	215.95	216.35	216.35	216.35	215.95	25
November 07, 2025	214.63	214.35	214.35	214.63	214.35	736
November 06, 2025	213.45	213.9	213.9	213.9	213.45	3
November 05, 2025	213.35	215	215	215.1	213.35	16
November 04, 2025	212.9	212.78	212.78	212.9	210.4	137
November 03, 2025	215.45	213.8	213.8	215.45	213.25	519
October 31, 2025	213.85	212.93	212.93	214.7	212.45	319
October 30, 2025	212.43	214.18	214.18	214.25	212.43	300
October 29, 2025	213.85	213.85	213.85	213.85	213.85	6,564
October 28, 2025	210.85	211.15	211.15	211.4	210.85	19
October 27, 2025	213.6	212.45	212.45	213.6	211	6
October 24, 2025	212.55	211.85	211.85	212.7	211.85	53
October 23, 2025	211.95	212.6	212.6	212.6	210.88	769
October 22, 2025	207.1	207.1	207.1	207.1	207.1	17
October 21, 2025	203.55	204.23	204.23	204.81	203.55	14
October 20, 2025	202.15	202.88	202.88	202.95	202.15	1,361

SPDR MSCI Europe Energy UCITS ETF (ENGY.L) LSE