State Street SPDR MSCI Europe Financials UCITS ETF (FNCL.L) LSE
127.66
-0.9(-0.70%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
127.66
-0.9(-0.70%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 126.44 | 127.66 | 127.66 | 129.4 | 126.44 | 291 |
| March 12, 2026 | 130.24 | 128.56 | 128.56 | 130.24 | 128.56 | 2,000 |
| March 11, 2026 | 130.7 | 131.14 | 131.14 | 131.54 | 130.66 | 7,834 |
| March 10, 2026 | 132.65 | 132.02 | 132.02 | 132.65 | 130.94 | 11,390 |
| March 09, 2026 | 126.26 | 128.38 | 128.38 | 128.46 | 126 | 3,786 |
| March 06, 2026 | 131.1 | 129.12 | 129.12 | 131.72 | 128.5 | 3,354 |
| March 05, 2026 | 132.29 | 130.7 | 130.7 | 133.66 | 130.7 | 2,836 |
| March 04, 2026 | 130.46 | 132.68 | 132.68 | 133.04 | 130.46 | 3,411 |
| March 03, 2026 | 130.52 | 130.08 | 130.08 | 130.52 | 128.94 | 1,462 |
| March 02, 2026 | 134.96 | 135.54 | 135.54 | 135.81 | 134.32 | 3,541 |
| February 27, 2026 | 140.24 | 139.08 | 139.08 | 140.36 | 138.9 | 3,711 |
| February 26, 2026 | 140 | 140.18 | 140.18 | 140.18 | 138.96 | 271 |
| February 25, 2026 | 138.42 | 139.62 | 139.62 | 139.62 | 138.42 | 20,821 |
| February 24, 2026 | 137.64 | 136.82 | 136.82 | 137.64 | 136.3 | 518 |
| February 23, 2026 | 138.86 | 137.92 | 137.92 | 139.9 | 137.92 | 1,020 |
| February 20, 2026 | 137.9 | 138.32 | 0 | 138.32 | 136.84 | 8,234 |
| February 19, 2026 | 137.54 | 136.32 | 0 | 137.61 | 136.22 | 1,473 |
| February 18, 2026 | 136.34 | 137.74 | 0 | 137.74 | 136.34 | 950 |
| February 17, 2026 | 134.68 | 135.6 | 0 | 135.6 | 134.52 | 6,692 |
| February 16, 2026 | 134.95 | 134.34 | 0 | 134.95 | 134.22 | 3,070 |
| February 13, 2026 | 135.28 | 132.78 | 0 | 135.38 | 132.52 | 872 |
| February 12, 2026 | 137.96 | 135.1 | 0 | 138.32 | 135.1 | 15,481 |
| February 11, 2026 | 139.68 | 136.96 | 0 | 139.68 | 136.74 | 778 |
| February 10, 2026 | 139.62 | 138.58 | 0 | 139.62 | 138.58 | 2,034 |
| February 09, 2026 | 139.26 | 140.2 | 0 | 140.2 | 138.44 | 5,560 |
| February 06, 2026 | 138 | 138.94 | 0 | 139.12 | 137.84 | 2,195 |
| February 05, 2026 | 141.38 | 137.7 | 0 | 141.38 | 137.68 | 3,861 |
| February 04, 2026 | 141.68 | 141.22 | 0 | 142.3 | 141.22 | 5,780 |
| February 03, 2026 | 141.52 | 141.76 | 0 | 141.8 | 141.52 | 1,814 |
| February 02, 2026 | 137.98 | 141.38 | 0 | 141.38 | 137.98 | 1,723 |
| January 30, 2026 | 138.62 | 139.14 | 0 | 139.14 | 138.62 | 1,236 |
| January 29, 2026 | 138.59 | 137.64 | 0 | 138.59 | 137.64 | 4,864 |
| January 28, 2026 | 138.68 | 137.58 | 0 | 138.68 | 137.2 | 3,052 |
| January 27, 2026 | 138.08 | 138.74 | 0 | 138.86 | 138.08 | 2,347 |
| January 26, 2026 | 136.98 | 137.24 | 0 | 137.62 | 136.84 | 2,089 |
| January 23, 2026 | 137.58 | 136.4 | 0 | 137.66 | 136.24 | 5,995 |
| January 22, 2026 | 138.1 | 138.16 | 0 | 138.32 | 137.78 | 4,540 |
| January 21, 2026 | 136.03 | 136.24 | 0 | 136.34 | 135.08 | 4,013 |
| January 20, 2026 | 137.18 | 136.88 | 0 | 137.18 | 135.84 | 3,162 |
| January 19, 2026 | 136.68 | 138.18 | 0 | 138.18 | 136.68 | 2,763 |
| January 16, 2026 | 138.98 | 139.22 | 0 | 139.22 | 138.7 | 8,742 |
| January 15, 2026 | 138.62 | 139.14 | 0 | 139.42 | 138.62 | 3,955 |
| January 14, 2026 | 137.82 | 137.98 | 0 | 138.24 | 137.66 | 3,166 |
| January 13, 2026 | 138.04 | 137.72 | 0 | 138.28 | 137.56 | 20,123 |
| January 12, 2026 | 136.44 | 137.7 | 0 | 137.7 | 135.8 | 2,997 |
| January 09, 2026 | 137.16 | 137.38 | 0 | 137.38 | 136.66 | 3,912 |
| January 08, 2026 | 136.77 | 137.26 | 0 | 137.26 | 136.62 | 4,464 |
| January 07, 2026 | 138.48 | 136.24 | 0 | 138.48 | 136.24 | 2,748 |
| January 06, 2026 | 139.88 | 138.5 | 0 | 140.08 | 138.5 | 15,003 |
| January 05, 2026 | 138.97 | 139.06 | 0 | 139.1 | 137.42 | 7,663 |
| January 02, 2026 | 136.94 | 137.38 | 0 | 138.04 | 136.92 | 6,638 |
| December 31, 2025 | 136.84 | 136.52 | 0 | 136.84 | 136.14 | 567 |
| December 30, 2025 | 135.92 | 137.04 | 0 | 137.2 | 135.9 | 1,019 |
| December 29, 2025 | 136.47 | 135.72 | 0 | 137.92 | 135.58 | 4,786 |
| December 24, 2025 | 136.46 | 136.36 | 0 | 136.58 | 136.36 | 256 |
| December 23, 2025 | 135.67 | 136.12 | 0 | 136.2 | 135.14 | 2,757 |
| December 22, 2025 | 135.32 | 135.4 | 0 | 135.4 | 135.18 | 2,222 |
| December 19, 2025 | 134.98 | 135.28 | 0 | 135.34 | 134.52 | 4,371 |
| December 18, 2025 | 133.02 | 134.42 | 0 | 134.42 | 133.02 | 1,357 |
| December 17, 2025 | 133.14 | 133.01 | 0 | 133.52 | 133.01 | 8,260 |