SPDR MSCI Europe Financials UCITS ETF - FNCL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	120.32	120.36	120.36	121.04	119.8	2,005
October 16, 2025	123.08	123.14	123.14	123.32	122.28	2,692
October 15, 2025	123.94	123.34	123.34	124.44	123.34	1,319
October 14, 2025	122.32	123.74	123.74	123.74	122.32	3,688
October 13, 2025	123.5	123.56	123.56	123.96	123.5	1,850
October 10, 2025	124.82	123.24	123.24	124.82	123.24	796
October 09, 2025	124.94	124.26	124.26	125.08	124.26	718
October 08, 2025	124.43	125.68	125.68	125.72	124.43	1,197
October 07, 2025	124.6	124.18	124.18	124.82	124.18	1,601
October 06, 2025	124.56	124.78	124.78	125.17	124.08	25,424
October 03, 2025	125.02	124.98	124.98	125.08	124.65	2,939
October 02, 2025	124.86	124.22	124.22	125.22	124.22	142
October 01, 2025	123.32	124.78	124.78	124.78	123.29	8,465
September 30, 2025	123.86	123.94	123.94	124.26	123.38	1,559
September 29, 2025	123.92	123.54	123.54	124	123.54	3,553
September 26, 2025	122.78	123.92	123.92	123.92	122.78	564
September 25, 2025	122.14	121.84	121.84	122.14	121.6	1,260
September 24, 2025	122.2	122.48	122.48	122.66	121.86	4,046
September 23, 2025	122.44	122.78	122.78	123.04	122.44	4,401
September 22, 2025	122.7	122.44	122.44	122.7	121.8	2,539
September 19, 2025	122.54	122.84	122.84	123	122.5	668
September 18, 2025	122.3	122.54	122.54	122.7	122.2	1,647
September 17, 2025	122.3	121.82	121.82	122.3	121.73	1,419
September 16, 2025	123.6	121.94	121.94	123.8	121.94	3,871
September 15, 2025	124.04	124.4	124.4	124.57	123.99	6,132
September 12, 2025	123.5	123.34	123.34	123.5	122.88	1,047
September 11, 2025	122.62	123.1	123.1	123.12	122.4	2,344
September 10, 2025	122.62	122.42	122.42	122.8	122.04	2,407
September 09, 2025	121.72	121.96	121.96	121.98	121.16	854
September 08, 2025	120.86	121.42	121.42	121.42	120.86	370
September 05, 2025	121.92	120.5	120.5	121.99	120.5	3,158
September 04, 2025	120.22	121.42	121.42	121.42	120.14	1,088
September 03, 2025	119.66	120.06	120.06	120.26	119.48	5,434
September 02, 2025	122.1	119.72	119.72	122.1	119.72	2,617
September 01, 2025	121.7	121.86	121.86	121.9	121.09	4,082
August 29, 2025	121.78	121.48	121.48	121.86	120.84	1,067
August 28, 2025	123.1	122.36	122.36	123.1	121.94	1,094
August 27, 2025	123.82	122.58	122.58	123.88	122.16	3,428
August 26, 2025	124.1	123.3	123.3	124.1	123.08	1,921
August 22, 2025	125.52	125.94	125.94	125.98	125.52	2,443
August 21, 2025	125.52	125.64	125.64	125.7	125.5	1,100
August 20, 2025	124.58	125.44	125.44	125.44	124.58	7,094
August 19, 2025	124.66	125.04	125.04	125.15	124.66	935
August 18, 2025	124.44	124.42	124.42	124.44	123.76	657
August 15, 2025	126.02	125.16	125.16	126.26	124.8	1,214
August 14, 2025	124.31	125.26	125.26	125.26	124.31	1,922
August 13, 2025	123.8	124.1	124.1	124.1	123.5	2,032
August 12, 2025	123.95	123.28	123.28	123.95	123.24	3,365
August 11, 2025	122.96	123.28	123.28	123.28	122.96	2,114
August 08, 2025	121.98	122.74	122.74	122.74	121.62	617
August 07, 2025	121.6	122.22	122.22	122.22	121.54	2,955
August 06, 2025	119.76	120.5	120.5	120.5	119.76	1,443
August 05, 2025	119.36	119.1	119.1	119.81	119	10,854
August 04, 2025	117.08	118.85	118.85	118.94	117.08	431
August 01, 2025	118.48	116.27	116.27	118.48	115.92	713
July 31, 2025	120.42	119.58	119.58	120.42	119.58	373
July 30, 2025	119.44	119.66	119.66	119.76	119.44	2,099
July 29, 2025	118.42	119.66	119.66	119.84	118.42	626
July 28, 2025	119.08	118.14	118.14	119.32	118.04	2,291
July 25, 2025	117.86	118.14	118.14	118.26	117.86	2,255

SPDR MSCI Europe Financials UCITS ETF (FNCL.L) LSE