Spdr Msci Europe Consume... More Historical Data - SPYR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Germany
TG
Spdr Msci Europe Consumer Discretionary Ucits Etf (SPYR)
Spdr Msci Europe Consumer Discretionary Ucits Etf (SPYR) Historical

SPYR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	173.72	-2.12	-1.21%	173.72	173.72	173.72	290
Jun 27 2024	175.84	0.00	0.00%	175.84	175.84	175.84	0
Jun 26 2024	175.84	-0.88	-0.50%	175.84	175.84	175.84	80
Jun 25 2024	176.72	-1.14	-0.64%	176.72	176.72	176.72	3
Jun 24 2024	177.86	2.80	1.60%	177.10	177.86	177.10	4
Jun 21 2024	175.06	-0.46	-0.26%	175.02	175.06	175.02	2
Jun 20 2024	175.52	0.92	0.53%	176.02	176.02	175.52	9
Jun 19 2024	174.60	-0.44	-0.25%	174.54	174.60	174.16	90
Jun 18 2024	175.04	0.80	0.46%	175.06	175.06	175.04	11
Jun 17 2024	174.24	-0.66	-0.38%	175.38	175.38	173.40	6
Jun 14 2024	174.90	-3.72	-2.08%	175.00	175.00	174.90	51
Jun 13 2024	178.62	0.00	0.00%	178.62	178.62	178.62	0
Jun 12 2024	178.62	0.00	0.00%	178.62	178.62	178.62	0
Jun 11 2024	178.62	-1.04	-0.58%	180.52	180.52	178.62	56
Jun 10 2024	179.66	-1.54	-0.85%	179.04	179.66	179.04	26
Jun 07 2024	181.20	-0.72	-0.40%	181.60	181.60	180.56	43
Jun 06 2024	181.92	1.60	0.89%	182.04	182.04	181.92	41
Jun 05 2024	180.32	2.14	1.20%	180.32	180.32	180.32	4
Jun 04 2024	178.18	-1.30	-0.72%	178.18	178.18	178.18	1
Jun 03 2024	179.48	-0.96	-0.53%	180.34	180.34	179.48	34
May 31 2024	180.44	0.00	0.00%	180.44	180.44	180.44	0
May 30 2024	180.44	0.00	0.00%	180.44	180.44	180.44	0
May 29 2024	180.44	0.00	0.00%	180.44	180.44	180.44	0
May 28 2024	180.44	-0.92	-0.51%	180.44	180.44	180.44	30
May 27 2024	181.36	3.02	1.69%	180.00	181.36	180.00	2
May 24 2024	178.34	0.34	0.19%	178.34	178.34	178.34	1
May 23 2024	178.00	-1.44	-0.80%	181.26	181.26	178.00	100
May 22 2024	179.44	-2.26	-1.24%	179.44	179.44	179.44	24
May 21 2024	181.70	-1.46	-0.80%	182.10	182.30	181.70	15
May 20 2024	183.16	0.00	0.00%	183.16	183.16	183.16	0
May 17 2024	183.16	-0.24	-0.13%	183.02	183.16	183.02	59
May 16 2024	183.40	0.08	0.04%	183.40	183.40	183.40	2
May 15 2024	183.32	-0.34	-0.19%	184.08	184.08	182.92	60
May 14 2024	183.66	1.92	1.06%	183.14	183.66	183.14	10
May 13 2024	181.74	2.04	1.14%	181.24	181.74	181.24	156
May 10 2024	179.70	0.00	0.00%	179.70	179.70	179.70	0
May 09 2024	179.70	-1.26	-0.70%	179.70	179.70	179.70	1
May 08 2024	180.96	0.00	0.00%	180.96	180.96	180.96	0
May 07 2024	180.96	0.08	0.04%	181.72	181.72	180.96	14
May 06 2024	180.88	1.66	0.93%	180.88	180.88	180.88	4
May 03 2024	179.22	1.02	0.57%	179.22	179.22	179.22	57
May 02 2024	178.20	1.00	0.56%	177.70	178.20	177.38	60
Apr 30 2024	177.20	-5.80	-3.17%	177.20	177.20	177.20	4
Apr 29 2024	183.00	2.18	1.21%	181.86	183.00	181.86	2
Apr 26 2024	180.82	0.34	0.19%	180.82	180.82	180.82	1
Apr 25 2024	180.48	-1.58	-0.87%	180.80	180.80	180.48	61
Apr 24 2024	182.06	-0.22	-0.12%	182.06	182.06	182.06	54
Apr 23 2024	182.28	1.80	1.00%	180.82	182.28	180.82	7
Apr 22 2024	180.48	2.70	1.52%	180.68	180.84	180.48	8
Apr 19 2024	177.78	-2.26	-1.26%	177.92	177.92	177.78	79
Apr 18 2024	180.04	2.40	1.35%	180.04	180.04	180.04	1
Apr 17 2024	177.64	-1.44	-0.80%	177.58	177.70	177.58	300
Apr 16 2024	179.08	0.00	0.00%	179.08	179.08	179.08	0
Apr 15 2024	179.08	0.40	0.22%	178.52	182.78	178.52	253
Apr 12 2024	178.68	-2.32	-1.28%	179.70	180.00	178.68	34
Apr 11 2024	181.00	0.00	0.00%	181.00	181.00	181.00	0
Apr 10 2024	181.00	-2.74	-1.49%	181.00	181.00	181.00	10
Apr 09 2024	183.74	0.00	0.00%	183.74	183.74	183.74	0
Apr 08 2024	183.74	1.48	0.81%	182.80	184.00	182.80	14
Apr 05 2024	182.26	-2.42	-1.31%	182.26	182.26	182.26	2
Apr 04 2024	184.68	1.22	0.66%	183.90	184.68	183.90	11
Apr 03 2024	183.46	-0.40	-0.22%	183.46	183.46	183.46	60
Apr 02 2024	183.86	-2.48	-1.33%	185.50	186.64	183.80	10

Spdr Msci Europe Consume...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions