ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

STR Spdr Msci Europe Consumer Discretionary Ucits Etf

192.86
0.20 (0.10%)
Feb 17 2025 - Closed
Delayed by 15 minutes

STR Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2025 192.66 2.04 1.07% 193.64 193.86 192.66 226
Feb 13 2025 190.62 4.12 2.21% 188.94 190.66 188.94 2,211
Feb 12 2025 186.50 1.02 0.55% 186.42 186.50 186.32 36
Feb 11 2025 185.48 0.04 0.02% 185.46 185.50 184.18 422
Feb 10 2025 185.44 0.60 0.32% 183.92 185.44 183.92 1,086
Feb 07 2025 184.84 -1.14 -0.61% 184.84 184.84 184.84 0
Feb 06 2025 185.98 2.02 1.10% 184.16 186.00 184.16 1,581
Feb 05 2025 183.96 -1.04 -0.56% 183.94 184.14 183.12 7,674
Feb 04 2025 185.00 1.38 0.75% 183.56 185.00 182.50 490
Feb 03 2025 183.62 -2.86 -1.53% 181.22 183.66 181.22 1,006
Jan 31 2025 186.48 1.56 0.84% 186.48 186.48 186.48 0
Jan 30 2025 184.92 0.08 0.04% 184.60 184.92 184.60 90
Jan 29 2025 184.84 -1.02 -0.55% 183.84 184.88 183.84 213
Jan 28 2025 185.86 2.80 1.53% 185.40 186.00 185.40 133
Jan 27 2025 183.06 -0.02 -0.01% 183.06 183.06 183.06 0
Jan 24 2025 183.08 1.24 0.68% 184.70 185.28 182.92 2,591
Jan 23 2025 181.84 0.66 0.36% 181.10 181.84 180.64 2,669
Jan 22 2025 181.18 1.56 0.87% 179.50 181.18 179.50 2,875
Jan 21 2025 179.62 1.28 0.72% 178.12 179.62 178.04 2,405
Jan 20 2025 178.34 0.76 0.43% 178.36 179.42 177.52 2,050
Jan 17 2025 177.58 0.48 0.27% 177.56 178.54 177.56 278
Jan 16 2025 177.10 5.68 3.31% 177.22 178.26 177.10 57
Jan 15 2025 171.42 0.86 0.50% 170.32 171.90 170.32 168
Jan 14 2025 170.56 0.76 0.45% 171.64 171.64 170.56 883
Jan 13 2025 169.80 -1.20 -0.70% 170.74 170.74 169.00 26
Jan 10 2025 171.00 -0.86 -0.50% 171.60 172.58 171.00 84
Jan 09 2025 171.86 0.64 0.37% 169.92 171.96 169.92 97
Jan 08 2025 171.22 -1.46 -0.85% 171.78 172.04 170.80 154
Jan 07 2025 172.68 0.60 0.35% 171.56 172.90 171.56 483
Jan 06 2025 172.08 3.40 2.02% 170.12 172.68 170.12 759
Jan 03 2025 168.68 -3.88 -2.25% 171.44 171.44 168.08 370
Jan 02 2025 172.56 0.46 0.27% 172.64 172.64 170.00 212
Dec 31 2024 172.10 0.00 0.00% 172.32 172.32 172.10 13
Dec 30 2024 172.10 0.14 0.08% 171.54 172.10 171.54 142
Dec 27 2024 171.96 -0.16 -0.09% 170.90 171.96 170.90 4,452
Dec 24 2024 172.12 1.24 0.73% 172.12 172.12 172.12 0
Dec 23 2024 170.88 -1.16 -0.67% 170.44 170.88 170.44 109
Dec 20 2024 172.04 0.94 0.55% 169.78 172.06 169.52 1,699
Dec 19 2024 171.10 -2.12 -1.22% 171.42 171.42 171.10 205
Dec 18 2024 173.22 -0.80 -0.46% 173.54 173.58 173.22 123
Dec 17 2024 174.02 0.92 0.53% 172.04 174.02 172.04 17
Dec 16 2024 173.10 -1.68 -0.96% 173.22 173.44 172.26 3,985
Dec 13 2024 174.78 -0.68 -0.39% 174.78 174.78 174.78 0
Dec 12 2024 175.46 0.08 0.05% 176.16 176.16 174.70 8,230
Dec 11 2024 175.38 0.26 0.15% 173.50 175.38 173.50 81,633
Dec 10 2024 175.12 -1.52 -0.86% 174.82 175.56 174.82 36,191
Dec 09 2024 176.64 2.44 1.40% 176.02 176.92 175.74 331
Dec 06 2024 174.20 3.50 2.05% 171.70 174.20 171.70 104
Dec 05 2024 170.70 0.22 0.13% 170.72 170.72 170.70 1
Dec 04 2024 170.48 2.04 1.21% 169.56 170.48 169.56 9
Dec 03 2024 168.44 0.70 0.42% 168.44 168.44 168.44 0
Dec 02 2024 167.74 2.68 1.62% 164.00 167.78 164.00 752
Nov 29 2024 165.06 1.32 0.81% 163.44 165.06 163.44 861
Nov 28 2024 163.74 -0.06 -0.04% 164.24 164.52 163.74 887
Nov 27 2024 163.80 -0.42 -0.26% 164.14 164.30 163.50 652
Nov 26 2024 164.22 -1.28 -0.77% 163.06 164.22 163.06 50
Nov 25 2024 165.50 2.70 1.66% 165.50 165.50 165.50 0
Nov 22 2024 162.80 2.56 1.60% 162.10 162.80 162.10 3
Nov 21 2024 160.24 -2.50 -1.54% 160.44 160.44 159.28 1,736
Nov 20 2024 162.74 0.62 0.38% 162.74 163.12 162.50 789
Nov 19 2024 162.12 -1.68 -1.03% 164.46 164.46 160.40 57