Spdr Msci Europe Industrials Ucits Etf (STQ)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727368200 | 327.35 | 5.35 | 1.66 | 325.89999 | 327.6 | 325.89999 | 2343 |
| 1727281800 | 322 | 1 | 0.31 | 319.35 | 322.05 | 319.35 | 669 |
| 1727195400 | 321 | 4.35 | 1.37 | 321.25 | 321.8 | 318.5 | 79152 |
| 1727109000 | 316.64999 | 0.8 | 0.25 | 315.85 | 316.75 | 315.85 | 830 |
| 1726849800 | 315.85 | -0.8 | -0.25 | 319.2 | 319.2 | 315.7 | 6 |
| 1726763400 | 316.64999 | 3.2 | 1.02 | 316.64999 | 316.64999 | 316.64999 | 0 |
| 1726677000 | 313.45 | -0.15 | -0.05 | 314.3 | 314.3 | 313.45 | 90 |
| 1726590600 | 313.6 | 1.95 | 0.63 | 313.6 | 313.6 | 313.6 | 0 |
| 1726504200 | 311.64999 | -1.2 | -0.38 | 311.64999 | 311.64999 | 311.64999 | 0 |
| 1726245000 | 312.85 | 2.9 | 0.94 | 311 | 312.85 | 311 | 59 |
| 1726158600 | 309.95 | 4.05 | 1.32 | 310.25 | 310.25 | 309.95 | 350 |
| 1726072200 | 305.89999 | 0.95 | 0.31 | 306.75 | 306.75 | 305.89999 | 35 |
| 1725985800 | 304.95 | -0.7 | -0.23 | 304.95 | 304.95 | 304.95 | 0 |
| 1725899400 | 305.64999 | 3.9 | 1.29 | 303.35 | 305.64999 | 303.35 | 4 |
| 1725640200 | 301.75 | -4.2 | -1.37 | 305 | 305 | 301.75 | 9 |
| 1725553800 | 305.95 | -2.85 | -0.92 | 308.14999 | 308.14999 | 305.95 | 232 |
| 1725467400 | 308.8 | -2.9 | -0.93 | 307.6 | 309.39999 | 307.6 | 396 |
| 1725381000 | 311.7 | -2.4 | -0.76 | 316.35 | 316.35 | 311.64999 | 203 |
| 1725294600 | 314.1 | -1.8 | -0.57 | 315.45 | 315.45 | 314 | 77 |
| 1725035400 | 315.89999 | -0.45 | -0.14 | 316.6 | 317.05 | 315.89999 | 378 |
| 1724949000 | 316.35 | 4.55 | 1.46 | 313.45 | 316.35 | 313.45 | 95 |
| 1724862600 | 311.8 | 0.6 | 0.19 | 311.8 | 311.8 | 311.8 | 0 |
| 1724776200 | 311.2 | 0.2 | 0.06 | 311.2 | 311.2 | 311.2 | 0 |
| 1724689800 | 311 | -0.45 | -0.14 | 311 | 311.25 | 311 | 12 |
| 1724430600 | 311.45 | 2 | 0.65 | 309.75 | 311.45 | 309.75 | 4 |
| 1724344200 | 309.45 | 0.95 | 0.31 | 309.35 | 309.75 | 309.35 | 40 |
| 1724257800 | 308.5 | 0.7 | 0.23 | 308.5 | 308.5 | 308.5 | 0 |
| 1724171400 | 307.8 | -1.35 | -0.44 | 310 | 310 | 307.75 | 218 |
| 1724085000 | 309.14999 | 2.05 | 0.67 | 307.35 | 309.14999 | 307.35 | 5 |
| 1723825800 | 307.1 | -0.1 | -0.03 | 307.7 | 307.7 | 307.1 | 2 |
| 1723739400 | 307.2 | 4.2 | 1.39 | 304.5 | 307.2 | 303.8 | 80 |
| 1723653000 | 303 | 1.95 | 0.65 | 303.2 | 303.2 | 303 | 10 |
| 1723566600 | 301.05 | 0.15 | 0.05 | 301.05 | 301.05 | 301.05 | 0 |
| 1723480200 | 300.89999 | 1.65 | 0.55 | 300.89999 | 300.89999 | 300.89999 | 0 |
| 1723221000 | 299.25 | 0.85 | 0.28 | 298.64999 | 299.25 | 298.64999 | 170 |
| 1723134600 | 298.39999 | -0.05 | -0.02 | 295.7 | 298.39999 | 295.7 | 661 |
| 1723048200 | 298.45 | 6.05 | 2.07 | 294.64999 | 298.64999 | 294.64999 | 345 |
| 1722961800 | 292.39999 | 0.6 | 0.21 | 294.85 | 294.85 | 290.1 | 413 |
| 1722875400 | 291.8 | -7 | -2.34 | 288.05 | 291.8 | 285.95 | 96 |
| 1722616200 | 298.8 | -8.2 | -2.67 | 302.14999 | 302.14999 | 297.39999 | 282 |
| 1722529800 | 307 | -7.45 | -2.37 | 313.64999 | 314.39999 | 307 | 108 |
| 1722443400 | 314.45 | 4.9 | 1.58 | 314.45 | 314.45 | 314.45 | 3 |
| 1722357000 | 309.55 | 1.25 | 0.41 | 308.8 | 309.55 | 308.8 | 11 |
| 1722270600 | 308.3 | -0.75 | -0.24 | 310.8 | 310.8 | 308.3 | 12 |
| 1722011400 | 309.05 | 4.15 | 1.36 | 305.64999 | 309.2 | 305.64999 | 176 |
| 1721925000 | 304.89999 | -3.15 | -1.02 | 303.39999 | 304.89999 | 301.45 | 60 |
| 1721838600 | 308.05 | -2.5 | -0.81 | 309.7 | 310.89999 | 308.05 | 156 |
| 1721752200 | 310.55 | 1.6 | 0.52 | 310.55 | 310.55 | 310.55 | 0 |
| 1721665800 | 308.95 | 1 | 0.32 | 308.95 | 308.95 | 308.95 | 0 |
| 1721406600 | 307.95 | -1.25 | -0.40 | 307.95 | 307.95 | 307.95 | 0 |
| 1721320200 | 309.2 | -4.55 | -1.45 | 310.85 | 310.85 | 309.2 | 4 |
| 1721233800 | 313.75 | 0.95 | 0.30 | 313.75 | 313.75 | 313.75 | 0 |
| 1721147400 | 312.8 | -1.95 | -0.62 | 312.55 | 312.8 | 312.55 | 114 |
| 1721061000 | 314.75 | -2.9 | -0.91 | 316.7 | 316.8 | 314.75 | 162 |
| 1720801800 | 317.64999 | 5.8 | 1.86 | 314.2 | 318.1 | 314.2 | 451 |
| 1720715400 | 311.85 | 1.7 | 0.55 | 311.85 | 311.85 | 311.85 | 0 |
| 1720629000 | 310.14999 | 2.25 | 0.73 | 309.2 | 310.14999 | 309.2 | 18 |
| 1720542600 | 307.89999 | -4.75 | -1.52 | 310.75 | 310.75 | 307.89999 | 10 |
| 1720456200 | 312.64999 | 0.85 | 0.27 | 311.35 | 312.64999 | 311.35 | 58 |
| 1720197000 | 311.8 | -1.95 | -0.62 | 314.14999 | 315.75 | 311.2 | 1439 |
| 1720110600 | 313.75 | 1.35 | 0.43 | 313.64999 | 313.75 | 313.6 | 34 |
| 1720024200 | 312.39999 | 4.75 | 1.54 | 309.25 | 312.39999 | 309.25 | 87 |
| 1719937800 | 307.64999 | -1.1 | -0.36 | 307 | 307.64999 | 306.85 | 419 |
| 1719851400 | 308.75 | 1.6 | 0.52 | 311.7 | 311.7 | 308.75 | 51 |
| 1719592200 | 307.14999 | -1.75 | -0.57 | 309.3 | 309.3 | 306.95 | 514 |
| 1719505800 | 308.89999 | -0.1 | -0.03 | 309.14999 | 309.14999 | 308.7 | 48 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
