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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	164.12	165.09	165.09	165.09	163.47	507
February 19, 2026	164.12	163.54	163.54	164.12	163.54	424
February 18, 2026	160.98	164.73	164.73	164.76	160.98	1,145
February 17, 2026	159.16	159.79	159.79	159.79	157.18	508
February 16, 2026	159.8	158.57	158.57	159.8	158.57	683
February 13, 2026	158.3	159.58	159.58	159.88	157.76	764
February 12, 2026	156.29	156.29	156.29	156.29	156.29	508
February 11, 2026	158.64	159.72	159.72	160.8	158.64	482
February 10, 2026	161.52	161.31	161.31	161.66	161.22	2,413
February 09, 2026	159.68	160.78	160.78	160.78	158.24	2,157
February 06, 2026	154.22	158.46	158.46	158.46	153.62	2,375
February 05, 2026	155.04	155.07	155.07	155.72	153.56	695
February 04, 2026	155.98	154.48	154.48	156.74	154.32	1,992
February 03, 2026	162.88	157.35	157.35	162.88	157.02	12,866
February 02, 2026	157.12	161.72	161.72	161.84	157.12	268
January 30, 2026	158.56	160.12	160.12	160.64	158.56	796
January 29, 2026	165.74	157.58	157.58	165.74	157.58	1,084
January 28, 2026	169.8	164.92	164.92	170.22	164.82	2,226
January 27, 2026	166.58	166.48	166.48	167.18	165.3	1,014
January 26, 2026	164.42	164.98	164.98	164.98	163.48	141,480
January 23, 2026	162.94	164.44	164.44	164.44	162.1	235
January 22, 2026	162.9	162.99	162.99	164.04	162.9	265
January 21, 2026	158.6	161.12	161.12	161.12	158.6	47
January 20, 2026	158.58	160.5	160.5	160.5	158.58	209
January 19, 2026	160.4	160.22	160.22	160.4	160.12	479
January 16, 2026	164.52	164.48	164.48	164.52	164.48	1,473
January 15, 2026	165	165	165	165	165	0
January 14, 2026	162.52	159.87	159.87	162.62	159.87	894
January 13, 2026	162.56	162.73	162.73	162.73	162.32	2,416
January 12, 2026	161.44	161.57	161.57	161.88	160.48	5,399
January 09, 2026	158.58	161.38	161.38	161.38	158.58	1,282
January 08, 2026	157.96	155.55	155.55	157.96	155.55	4,734
January 07, 2026	158.4	159.59	159.59	159.59	158.4	171
January 06, 2026	156.44	157.79	157.79	157.79	156.44	5,035
January 05, 2026	153.42	156.96	156.96	156.96	153.42	665
January 02, 2026	149.5	150.67	150.67	151.7	149.5	4,133
December 31, 2025	147.04	147.04	147.04	147.04	147.04	0
December 30, 2025	145.62	147.74	147.74	147.74	145.62	430
December 29, 2025	145.73	146.46	146.46	146.78	145.73	1,479
December 24, 2025	145.66	145.82	145.82	145.82	145.66	2
December 23, 2025	146	145.95	145.95	146.3	145.95	530
December 22, 2025	146.79	146.14	146.14	147.38	146.14	3,344
December 19, 2025	144.54	145.66	145.66	145.96	144.52	1,484
December 18, 2025	144.54	144.8	144.8	144.8	144.54	1,503
December 17, 2025	146.06	142.62	142.62	146.06	142.62	373
December 16, 2025	145.78	145.5	145.5	145.78	145.5	172
December 15, 2025	147.46	147.21	147.21	147.74	146.26	218
December 12, 2025	149.85	146.97	146.97	149.85	146.97	7,259
December 11, 2025	148.32	149.19	149.19	149.19	148.32	124
December 10, 2025	149.63	149.63	149.63	149.63	149.63	0
December 09, 2025	150.9	150.97	150.97	150.97	150.6	97
December 08, 2025	150.91	151.58	151.58	151.9	150.91	2,701
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

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