SPDR MSCI Europe Technology UCITS ETF - ITEC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	151.07	150.87	150.87	151.07	150.86	788
December 04, 2025	150.34	150.28	150.28	150.58	150.28	5,448
December 03, 2025	149.42	148.88	148.88	149.42	147.84	5,864
December 02, 2025	146.68	147.24	147.24	147.24	146.68	62
December 01, 2025	145.5	146	146	146.02	144.8	535
November 28, 2025	144.12	144.99	144.99	145.24	144.12	241
November 27, 2025	144.52	144.31	144.31	144.58	144.22	315
November 26, 2025	143.88	144.29	144.29	144.29	143.88	117
November 25, 2025	140.58	140.57	140.57	141.26	139.82	1,083
November 24, 2025	139.8	140.9	140.9	140.92	139.26	5,140
November 21, 2025	139.48	138.02	138.02	139.48	138.02	15,674
November 20, 2025	145.01	142.36	142.36	145.01	142.36	629
November 19, 2025	141.02	141.73	141.73	141.74	139.88	121
November 18, 2025	141.58	140.93	140.93	141.8	140.42	258
November 17, 2025	143.46	143.46	143.46	143.46	143.46	156
November 14, 2025	143.14	145.02	145.02	145.34	142.3	3,634
November 13, 2025	148.7	147.24	147.24	148.7	147.24	346
November 12, 2025	148.84	148.58	148.58	149.14	148.58	248
November 11, 2025	146.87	147.16	147.16	147.16	146.87	139
November 10, 2025	147.04	146.34	146.34	147.04	146.34	4,949
November 07, 2025	144.8	144.34	144.34	145.18	144.34	249
November 06, 2025	150.06	146.99	146.99	150.06	146.99	0
November 05, 2025	147.66	150.11	150.11	150.11	147.66	249
November 04, 2025	151.28	150.61	150.61	151.28	150.61	692
November 03, 2025	152.92	152.56	152.56	153.24	151.72	207
October 31, 2025	151.8	151.4	151.4	151.8	151.38	433
October 30, 2025	152.02	153.14	153.14	153.14	152.02	1,760
October 29, 2025	152.4	151.4	151.4	152.68	151.4	1,347
October 28, 2025	150.82	152.26	152.26	152.26	150.16	2,355
October 27, 2025	149.86	150.66	150.66	150.66	149.86	61
October 24, 2025	149.9	149.1	149.1	149.9	149.1	334
October 23, 2025	147.9	149.11	149.11	149.11	145.52	4,437
October 22, 2025	149.86	148.35	148.35	149.86	148.35	3,700
October 21, 2025	149.87	150.84	150.84	150.84	149.87	727
October 20, 2025	147.58	150.24	150.24	150.24	147.58	3,614
October 17, 2025	145.06	146.4	146.4	147.34	144.47	668
October 16, 2025	147.26	147.62	147.62	147.62	147.26	491
October 15, 2025	146.4	147.22	147.22	147.72	146.4	18,534
October 14, 2025	142.38	144.29	144.29	144.29	142.38	81
October 13, 2025	141.44	143.19	143.19	143.76	141.44	14,365
October 10, 2025	145.08	141.2	141.2	145.2	141.2	41
October 09, 2025	145.96	145.23	145.23	145.96	145	234
October 08, 2025	144.56	145.53	145.53	145.53	144.19	1,153
October 07, 2025	147.8	146.5	146.5	147.93	146.5	189,334
October 06, 2025	146.94	147.92	147.92	148.17	146.94	459
October 03, 2025	145.86	145.91	145.91	145.91	145.86	74
October 02, 2025	145.82	146.18	146.18	146.94	145.82	189
October 01, 2025	139.79	141.88	141.88	141.88	139.79	2,406
September 30, 2025	139.32	140.55	140.55	140.56	139.32	1,471
September 29, 2025	139.5	139.5	139.5	139.5	139.5	276
September 26, 2025	138.13	138.13	138.13	138.13	138.13	0
September 25, 2025	137.78	138.56	138.56	138.56	137.78	91
September 24, 2025	140	139.3	139.3	140.44	139.3	1,080
September 23, 2025	140.16	140.65	140.65	141.22	140	20,914
September 22, 2025	138.92	139.08	139.08	139.08	138.92	212
September 19, 2025	138.14	137.73	137.73	138.42	137.36	608
September 18, 2025	138.72	138.75	138.75	138.72	138.72	519
September 17, 2025	131.74	131.77	131.77	131.77	131.74	396
September 16, 2025	132.34	130.41	130.41	132.5	130.41	252
September 15, 2025	129.04	130.58	130.58	130.58	128.82	15,991

SPDR MSCI Europe Technology UCITS ETF (ITEC.L) LSE