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 Utilities Ucits Etf (SPYU)
Spdr Msci Europe Utilities Ucits Etf (SPYU) Historical

SPYU Spdr Msci Europe Utilities Ucits Etf

171.46

2.38 (1.41%)

Aug 23 2024 - Closed

Realtime Data

SPYU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Aug 23 2024	170.78	1.90	1.13%	170.74	171.08	170.74	180
Aug 22 2024	168.88	0.00	0.00%	168.88	168.88	168.88	0
Aug 21 2024	168.88	-0.12	-0.07%	168.88	168.88	168.88	5
Aug 20 2024	169.00	-0.96	-0.56%	169.72	169.72	169.00	66
Aug 19 2024	169.96	1.06	0.63%	168.88	169.96	168.56	102
Aug 16 2024	168.90	0.50	0.30%	168.90	168.90	168.90	10
Aug 15 2024	168.40	1.90	1.14%	168.68	168.68	168.40	3
Aug 14 2024	166.50	0.00	0.00%	166.50	166.50	166.50	0
Aug 13 2024	166.50	0.00	0.00%	166.50	166.50	166.50	0
Aug 12 2024	166.50	0.40	0.24%	167.46	167.46	166.50	4
Aug 09 2024	166.10	0.00	0.00%	166.10	166.10	166.10	0
Aug 08 2024	166.10	-0.44	-0.26%	165.54	166.10	165.54	6
Aug 07 2024	166.54	1.12	0.68%	164.44	166.54	164.44	2
Aug 06 2024	165.42	0.00	0.00%	165.42	165.42	165.42	0
Aug 05 2024	165.42	-5.40	-3.16%	165.94	165.94	165.06	12
Aug 02 2024	170.82	0.32	0.19%	171.00	171.00	170.50	37
Aug 01 2024	170.50	0.76	0.45%	169.66	170.50	169.66	136
Jul 31 2024	169.74	0.00	0.00%	169.74	169.74	169.74	0
Jul 30 2024	169.74	-0.32	-0.19%	169.74	169.74	169.74	11
Jul 29 2024	170.06	0.88	0.52%	170.64	170.88	170.00	57
Jul 26 2024	169.18	0.66	0.39%	169.18	169.18	169.18	8
Jul 25 2024	168.52	1.18	0.71%	168.52	168.52	168.52	28
Jul 24 2024	167.34	0.90	0.54%	166.44	167.34	166.44	2
Jul 23 2024	166.44	-1.10	-0.66%	165.80	166.80	165.80	59
Jul 22 2024	167.54	2.40	1.45%	167.54	167.54	167.54	1
Jul 19 2024	165.14	0.00	0.00%	165.14	165.14	165.14	0
Jul 18 2024	165.14	0.00	0.00%	165.14	165.14	165.14	0
Jul 17 2024	165.14	0.00	0.00%	165.14	165.14	165.14	0
Jul 16 2024	165.14	0.00	0.00%	165.14	165.14	165.14	0
Jul 15 2024	165.14	0.66	0.40%	167.66	167.66	165.14	55
Jul 12 2024	164.48	0.00	0.00%	164.48	164.48	164.48	0
Jul 11 2024	164.48	0.00	0.00%	164.48	164.48	164.48	0
Jul 10 2024	164.48	0.00	0.00%	164.48	164.48	164.48	0
Jul 09 2024	164.48	-0.64	-0.39%	164.48	164.48	164.48	1
Jul 08 2024	165.12	-0.30	-0.18%	164.90	165.94	164.90	5
Jul 05 2024	165.42	1.28	0.78%	164.78	165.42	164.78	14
Jul 04 2024	164.14	1.12	0.69%	163.38	164.14	163.38	308
Jul 03 2024	163.02	1.96	1.22%	162.00	163.02	162.00	400
Jul 02 2024	161.06	-1.98	-1.21%	161.06	161.06	161.06	2
Jul 01 2024	163.04	-0.56	-0.34%	162.18	163.42	162.18	13
Jun 28 2024	163.60	0.00	0.00%	163.60	163.60	163.60	0
Jun 27 2024	163.60	0.00	0.00%	163.60	163.60	163.60	0
Jun 26 2024	163.60	0.00	0.00%	163.60	163.60	163.60	0
Jun 25 2024	163.60	0.06	0.04%	163.60	163.60	163.60	70
Jun 24 2024	163.54	1.20	0.74%	162.56	163.54	162.56	5
Jun 21 2024	162.34	0.00	0.00%	162.34	162.34	162.34	0
Jun 20 2024	162.34	1.36	0.84%	162.34	162.34	162.34	1
Jun 19 2024	160.98	1.10	0.69%	160.98	160.98	160.98	7
Jun 18 2024	159.88	0.88	0.55%	159.88	159.88	159.88	1
Jun 17 2024	159.00	-1.30	-0.81%	160.84	160.84	159.00	3
Jun 14 2024	160.30	-3.38	-2.07%	160.00	161.20	160.00	17
Jun 13 2024	163.68	0.68	0.42%	163.68	163.68	163.68	15
Jun 12 2024	163.00	0.00	0.00%	163.00	163.00	163.00	0
Jun 11 2024	163.00	-0.32	-0.20%	163.00	163.00	163.00	16
Jun 10 2024	163.32	-0.62	-0.38%	162.86	163.32	162.86	20
Jun 07 2024	163.94	-2.06	-1.24%	166.04	166.04	163.72	5
Jun 06 2024	166.00	-1.62	-0.97%	166.86	166.86	166.00	41
Jun 05 2024	167.62	2.00	1.21%	167.62	167.62	167.62	1
Jun 04 2024	165.62	0.00	0.00%	165.62	165.62	165.62	0
Jun 03 2024	165.62	4.12	2.55%	165.00	165.62	164.84	179
May 31 2024	161.50	0.00	0.00%	161.50	161.50	161.50	0
May 30 2024	161.50	0.50	0.31%	161.42	161.50	161.42	15
May 29 2024	161.00	-2.56	-1.57%	163.72	163.72	161.00	109
May 28 2024	163.56	-1.54	-0.93%	163.74	163.74	163.56	40
May 27 2024	165.10	1.86	1.14%	164.26	165.10	164.26	22

Spdr Msci Europe Utiliti...

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