SPDR MSCI Europe Health Care UCITS ETF - HLTH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	214.47	216.28	216.28	216.3	214.47	4,529
October 16, 2025	215.6	216.25	216.25	216.25	215.6	1,297
October 15, 2025	215.28	215.28	215.28	215.28	215.28	5,696
October 14, 2025	215.95	214.7	214.7	215.95	214.7	898
October 13, 2025	215.8	216.7	216.7	216.7	215.8	2,548
October 10, 2025	219.3	216.18	216.18	219.3	216.18	96
October 09, 2025	218.4	219.5	219.5	220.1	218.4	323
October 08, 2025	218.95	219.3	219.3	219.45	218.7	704
October 07, 2025	216.25	217.03	217.03	217.65	216.25	3,165
October 06, 2025	217.85	218.2	218.2	218.7	217.85	399
October 03, 2025	215.51	216.68	216.68	216.68	215.51	2,814
October 02, 2025	215.75	214.38	214.38	215.75	214.38	278
October 01, 2025	209.2	213.45	213.45	213.45	209.2	169
September 30, 2025	202.48	202.33	202.33	202.48	201.2	295
September 29, 2025	200.4	200.4	200.4	200.4	200.4	323
September 26, 2025	197.64	198.54	198.54	199.14	196.94	344
September 25, 2025	201.15	198.53	198.53	201.15	198.44	520
September 24, 2025	202	202.4	202.4	202.4	201.95	158
September 23, 2025	204	203.83	203.83	204.65	203.83	558
September 22, 2025	204.25	206.3	206.3	206.3	204.25	662
September 19, 2025	205.45	205.3	205.3	205.45	205.3	80
September 18, 2025	204.65	204.45	204.45	204.65	204.45	371
September 17, 2025	202.5	203.3	203.3	203.45	202.15	306
September 16, 2025	203.26	202.18	202.18	203.4	202.18	1,077
September 15, 2025	204.1	203.08	203.08	204.1	202.85	87
September 12, 2025	206.7	205.35	205.35	206.9	205.35	644
September 11, 2025	207.2	207.78	207.78	207.78	207.2	1,647
September 10, 2025	207.85	206.5	206.5	208.45	206.5	1,710
September 09, 2025	207.22	207	207	207.22	206.6	399
September 08, 2025	207.35	207.35	207.35	207.35	207.35	0
September 05, 2025	208.8	208.35	208.35	208.8	208.35	526
September 04, 2025	209.1	209.28	209.28	209.28	209.1	157
September 03, 2025	207.75	208.55	208.55	208.55	207.7	226
September 02, 2025	205.84	205.33	205.33	206.29	205.33	312
September 01, 2025	207	206.55	206.55	207	206.55	643
August 29, 2025	205.55	205.68	205.68	205.68	205.55	41
August 28, 2025	206.1	206.4	206.4	206.4	206.1	16
August 27, 2025	208.35	207.95	207.95	208.35	207.95	663
August 26, 2025	206.15	205.93	205.93	206.15	205.93	480
August 22, 2025	208.1	208.1	208.1	208.1	208.1	643
August 21, 2025	206.85	208.43	208.43	208.43	206.85	170
August 20, 2025	206.15	207.35	207.35	207.35	206.15	3,862
August 19, 2025	204	205.38	205.38	205.5	203.75	5,171
August 18, 2025	203.15	204.18	204.18	204.18	203.15	58
August 15, 2025	201.35	201.25	201.25	201.4	201.1	112
August 14, 2025	198.84	199.48	199.48	199.48	198.84	163
August 13, 2025	196.58	198.44	198.44	198.44	196.58	1,572
August 12, 2025	195.1	195.1	195.1	195.1	195.1	0
August 11, 2025	194.62	194.62	194.62	194.62	194.62	0
August 08, 2025	193.48	193.89	193.89	194.56	193.48	702
August 07, 2025	190.12	193.11	193.11	193.22	190.12	451
August 06, 2025	195	190.78	190.78	195	190.78	418
August 05, 2025	196.3	195.99	195.99	196.32	195.72	4,100
August 04, 2025	194.56	195.92	195.92	195.92	193.94	1,222
August 01, 2025	194.38	193.23	193.23	194.68	193	645
July 31, 2025	200.25	197.68	197.68	200.25	197.68	714
July 30, 2025	200.75	200.95	200.95	201.05	200.7	226
July 29, 2025	206.3	201.1	201.1	206.3	200.5	1,442
July 28, 2025	206.75	204.6	204.6	206.75	204.4	653
July 25, 2025	205	204.23	204.23	205.35	204.23	1,235

SPDR MSCI Europe Health Care UCITS ETF (HLTH.L) LSE