Spdr Msci Europe Energy Ucits Etf (SPYN)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1722025620 | 205.65 | 1.85 | 0.91 | 205.15 | 205.65 | 205.15 | 344 |
| 1721939160 | 203.8 | 1.55 | 0.77 | 199.96 | 203.8 | 199.36 | 242 |
| 1721852820 | 202.25 | -1.05 | -0.52 | 203.5 | 203.9 | 200.95 | 136 |
| 1721766420 | 203.3 | -1.3 | -0.64 | 204.85 | 204.85 | 203.3 | 7 |
| 1721677800 | 204.6 | -1.1 | -0.53 | 205.7 | 205.7 | 204.6 | 8 |
| 1721420760 | 205.7 | -1.8 | -0.87 | 207.7 | 207.7 | 205.7 | 130 |
| 1721334360 | 207.5 | 1.6 | 0.78 | 207.5 | 207.5 | 207.5 | 66 |
| 1721248020 | 205.9 | 1.1 | 0.54 | 204.3 | 205.9 | 204.15 | 172 |
| 1721161560 | 204.8 | -1.05 | -0.51 | 205.6 | 205.6 | 204.5 | 133 |
| 1721075160 | 205.85 | -1.2 | -0.58 | 206.3 | 206.3 | 205.85 | 21 |
| 1720815960 | 207.05 | 2.4 | 1.17 | 207.45 | 208.25 | 207 | 103 |
| 1720729560 | 204.65 | -2.35 | -1.14 | 204.65 | 204.65 | 204.65 | 24 |
| 1720643220 | 207 | -0.95 | -0.46 | 207.05 | 207.05 | 206.7 | 10 |
| 1720556760 | 207.95 | -3.45 | -1.63 | 209.55 | 209.55 | 207.5 | 217 |
| 1720470360 | 211.4 | -2.7 | -1.26 | 213 | 213 | 211.1 | 200 |
| 1720211220 | 214.1 | -0.55 | -0.26 | 214.5 | 214.65 | 214.1 | 68 |
| 1720124820 | 214.65 | 2.45 | 1.15 | 214 | 214.65 | 214 | 17 |
| 1720038420 | 212.2 | -0.2 | -0.09 | 212.7 | 212.75 | 212.2 | 4 |
| 1719952020 | 212.4 | 1 | 0.47 | 211.1 | 212.4 | 211.1 | 6 |
| 1719865620 | 211.4 | 2.9 | 1.39 | 211.65 | 212.25 | 210.75 | 286 |
| 1719606420 | 208.5 | 0.3 | 0.14 | 208.5 | 208.5 | 208.5 | 3 |
| 1719520020 | 208.2 | 0.35 | 0.17 | 208.2 | 208.2 | 208.2 | 50 |
| 1719433620 | 207.85 | -1.55 | -0.74 | 210.85 | 210.85 | 206.65 | 692 |
| 1719347160 | 209.4 | 0.35 | 0.17 | 209.2 | 209.4 | 208.55 | 12 |
| 1719260820 | 209.05 | 3.4 | 1.65 | 205.3 | 209.05 | 205.3 | 74 |
| 1719001620 | 205.65 | -0.8 | -0.39 | 205.65 | 205.65 | 205.65 | 1 |
| 1718915160 | 206.45 | 1.85 | 0.90 | 205 | 206.45 | 205 | 106 |
| 1718828760 | 204.6 | 0 | 0.00 | 204.6 | 204.6 | 204.6 | 0 |
| 1718742360 | 204.6 | 2.7 | 1.34 | 203.55 | 204.75 | 203.3 | 161 |
| 1718656020 | 201.9 | -0.1 | -0.05 | 200.75 | 203.2 | 200.75 | 110 |
| 1718396820 | 202 | -1.45 | -0.71 | 203.7 | 203.7 | 202 | 17 |
| 1718310420 | 203.45 | -2.55 | -1.24 | 205 | 205.1 | 203.45 | 102 |
| 1718224020 | 206 | -1.6 | -0.77 | 206 | 206 | 206 | 35 |
| 1718137620 | 207.6 | -1.7 | -0.81 | 207.35 | 207.6 | 207.35 | 200 |
| 1718051220 | 209.3 | 2.45 | 1.18 | 207.5 | 209.3 | 207.5 | 157 |
| 1717792020 | 206.85 | 0.95 | 0.46 | 206.3 | 206.85 | 205.05 | 52 |
| 1717705620 | 205.9 | 0.45 | 0.22 | 204.65 | 205.9 | 204.65 | 11 |
| 1717619220 | 205.45 | 1.1 | 0.54 | 205.3 | 205.45 | 205.3 | 8 |
| 1717532820 | 204.35 | -7.75 | -3.65 | 210.1 | 210.1 | 203.7 | 130 |
| 1717446420 | 212.1 | 0.05 | 0.02 | 212.2 | 215.3 | 212.1 | 65 |
| 1717187220 | 212.05 | 1.5 | 0.71 | 212.1 | 212.1 | 212.05 | 5 |
| 1717100820 | 210.55 | -1.85 | -0.87 | 210.6 | 210.95 | 210.35 | 34 |
| 1717014420 | 212.4 | 0.6 | 0.28 | 211.85 | 212.4 | 211.85 | 16 |
| 1716928020 | 211.8 | 0.15 | 0.07 | 212.8 | 212.8 | 211.35 | 25 |
| 1716841560 | 211.65 | 1.2 | 0.57 | 210.95 | 211.85 | 210.65 | 259 |
| 1716582420 | 210.45 | -1.3 | -0.61 | 208.9 | 210.45 | 208.9 | 90 |
| 1716496020 | 211.75 | 2.2 | 1.05 | 210.3 | 211.9 | 210.3 | 27 |
| 1716409620 | 209.55 | -3 | -1.41 | 209.75 | 209.8 | 209.55 | 55 |
| 1716323160 | 212.55 | -0.9 | -0.42 | 211 | 212.55 | 210.9 | 63 |
| 1716236760 | 213.45 | 1.75 | 0.83 | 213.45 | 213.45 | 213.45 | 74 |
| 1715977620 | 211.7 | -0.3 | -0.14 | 211.5 | 211.7 | 211.5 | 95 |
| 1715891220 | 212 | -0.05 | -0.02 | 211.3 | 212 | 210.7 | 40 |
| 1715804820 | 212.05 | -3.95 | -1.83 | 215.95 | 215.95 | 212 | 126 |
| 1715718420 | 216 | -1.55 | -0.71 | 217.8 | 217.8 | 216 | 8 |
| 1715631960 | 217.55 | -0.1 | -0.05 | 218.45 | 218.45 | 217.2 | 90 |
| 1715372820 | 217.65 | 2.75 | 1.28 | 217.7 | 218.3 | 217.05 | 97 |
| 1715286420 | 214.9 | 2.65 | 1.25 | 214.1 | 214.9 | 213.6 | 53 |
| 1715200020 | 212.25 | -2.2 | -1.03 | 212.65 | 212.65 | 212 | 52 |
| 1715113620 | 214.45 | -1.85 | -0.86 | 214.65 | 214.85 | 213.05 | 44 |
| 1715027220 | 216.3 | 4.25 | 2.00 | 212.3 | 216.3 | 212.3 | 65 |
| 1714768020 | 212.05 | -1.95 | -0.91 | 213.6 | 213.6 | 211.7 | 49 |
| 1714681560 | 214 | -2.15 | -0.99 | 210.95 | 214.5 | 210.95 | 35 |
| 1714508820 | 216.15 | -2.25 | -1.03 | 218.25 | 218.25 | 216.15 | 75 |
| 1714422420 | 218.4 | 0.45 | 0.21 | 218.15 | 218.4 | 218 | 105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
