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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	118.36	118.46	118.46	119.06	118.3	18,844
July 23, 2025	117.2	117.54	117.54	117.56	117.2	68
July 22, 2025	116.36	116.08	116.08	116.36	115.38	3,301
July 21, 2025	115.98	116.74	116.74	116.74	115.94	2,235
July 18, 2025	116.32	116.4	116.4	116.4	116.18	508
July 17, 2025	115.6	116.16	116.16	116.16	115.52	1,160
July 16, 2025	115.48	114.98	114.98	115.66	114.98	624
July 15, 2025	116.38	115.04	115.04	116.38	115.04	3,024
July 14, 2025	114.56	115.81	115.81	115.81	114.52	3,906
July 11, 2025	116.7	115.32	115.32	116.7	115.2	307
July 10, 2025	117.64	116.92	116.92	117.64	116.92	3,131
July 09, 2025	116.26	117.42	117.42	117.42	116.24	5,158
July 08, 2025	115.28	115.68	115.68	115.68	115.28	627
July 07, 2025	114.78	115.16	115.16	115.16	114.7	184
July 04, 2025	114.36	113.58	113.58	114.36	113.42	417
July 03, 2025	113.42	114.62	114.62	114.62	113.28	12,353
July 02, 2025	114.14	113.28	113.28	114.14	112.85	3,825
July 01, 2025	114.3	113.16	113.16	114.3	113.11	2,154
June 30, 2025	114.26	114.14	114.14	114.3	113.66	4,018
June 27, 2025	113.74	114.56	114.56	114.56	113.74	1,643
June 26, 2025	115	113.16	113.16	115	113.12	5,736
June 25, 2025	113.8	113.08	113.08	113.8	113.02	12,450
June 24, 2025	113.6	113.72	113.72	113.94	113.48	626
June 23, 2025	111.38	111.42	111.42	112.26	111.38	7,598
June 20, 2025	112.84	112.4	112.4	112.84	112.26	159
June 19, 2025	112.32	111.58	111.58	112.52	111.58	997
June 18, 2025	113.14	113	113	113.34	112.5	1,110
June 17, 2025	113.54	112.96	112.96	113.54	112.96	4,241
June 16, 2025	113.38	114.74	114.74	114.74	113.38	9,614
June 13, 2025	113	113.2	113.2	113.2	113	2,146
June 12, 2025	114.24	114.42	114.42	114.66	113.8	1,012
June 11, 2025	115.68	115.1	115.1	115.68	115.06	6,402
June 10, 2025	116.02	115.22	115.22	116.09	115.22	6,871
June 09, 2025	117.04	116.89	116.89	117.26	116.86	545
June 06, 2025	116.1	117.14	117.14	117.18	116.1	1,738
June 05, 2025	115.58	116.24	116.24	116.24	115.54	7,672
June 04, 2025	115.58	115.63	115.63	115.63	115.56	520
June 03, 2025	114.72	115.88	115.88	115.88	114.72	1,376
June 02, 2025	117.48	115.77	115.77	117.48	115.02	1,096
May 30, 2025	115.84	115.56	115.56	115.98	115.56	3,328
May 29, 2025	116.06	115.37	115.37	116.06	115.37	4
May 28, 2025	116.2	115.06	115.06	116.24	115.06	1,171
May 27, 2025	116	116.04	116.04	116.28	115.78	1,422

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