SPDR MSCI Europe Materials UCITS ETF (MTRL.L) LSE

302.05

+3.25(+1.09%)

Updated at August 19 10:00AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 2025299.7298.8298.8299.7298.84,109
August 15, 2025302.15301.08301.08302.15301.0824
August 14, 2025299.58299.58299.58299.58299.580
August 13, 2025299.55299.55299.55299.55299.550
August 12, 2025296.95297.9297.9297.9296.954
August 11, 2025295.45295.45295.45295.45295.450
August 08, 2025296.05297.83297.83297.83295.9523
August 07, 2025290.4295.3295.3295.3290.41,902
August 06, 2025291.65291.77291.77291.77291.6588
August 05, 2025292.52292.52292.52292.52292.520
August 04, 2025290.2291.45291.45291.45290.248
August 01, 2025290.8288.52288.52290.8288.528
July 31, 2025295.18295.18295.18295.18295.180
July 30, 2025300.18300.18300.18300.18300.180
July 29, 2025301.46301.25301.25301.46301.25140
July 28, 2025301.8302.85302.85302.85301.8233
July 25, 2025304.2304.2304.2304.2304.20
July 24, 2025305.15305.15305.15305.15305.150
July 23, 2025305.35306.02306.02306.02305.35562
July 22, 2025302302.25302.25302.253023,245
July 21, 2025302.48302.48302.48302.48302.480
July 18, 2025299.3299.3299.3299.3299.30
July 17, 2025299.6299.7299.7299.7299.69
July 16, 2025298.75298.75298.75298.75298.750
July 15, 2025303300.85300.85303300.8516
July 14, 2025301.35301.38301.38301.38301.352
July 11, 2025303.27303.27303.27303.27303.270
July 10, 2025305.95306.6306.6307.1305.41,420
July 09, 2025301.25301.38301.38301.38301.25308
July 08, 2025300.5300.5300.5300.5300.5286
July 07, 2025298.2298.38298.38298.38298.21,294
July 04, 2025297.95297.95297.95297.95297.950
July 03, 2025302.8300.1300.1302.8300.190
July 02, 2025301.35301.9301.9301.9301.35101
July 01, 2025297.1297.1297.1297.1297.10
June 30, 2025297.35297.08297.08297.35297.08288
June 27, 2025300.08300.08300.08300.08300.080
June 26, 2025296.1297.15297.15297.15296.15,232
June 25, 2025298.9294294298.9294445
June 24, 2025298.45298.33298.33298.45298.335
June 23, 2025293.35293.02293.02293.45293.02276
June 20, 2025294.15294.3294.3294.3294.156
June 19, 2025293.9293.9293.9293.9293.90
June 18, 2025297.8297.8297.8297.8297.80
June 17, 2025299.56299.5299.5299.56299.57
June 16, 2025300.4301.05301.05301.1300.31,487
June 13, 2025299.1299.1299.1299.1299.10
June 12, 2025302.8302.63302.63302.8302.63767
June 11, 2025306.95305.4305.4307.1305.457
June 10, 2025306.83306.83306.83306.83306.830
June 09, 2025304.15304.23304.23304.23304.15149,021
June 06, 2025303.9304.18304.18304.18303.993
June 05, 2025306.02306.02306.02306.02306.020
June 04, 2025303.1304.35304.35304.35303.10
June 03, 2025301.55301.55301.55301.55301.5530
June 02, 2025302.35303.3303.3303.3302.3513
May 30, 2025303.1303.1303.1303.1303.10
May 29, 2025303.52303.52303.52303.52303.520
May 28, 2025303.73303.73303.73303.73303.730
May 27, 2025307.25307.25307.25307.25307.250
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved