Spdr � Finan (FNCE)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1739295000 | 86.24 | 0.6 | 0.71 | 86.24 | 86.24 | 86.24 | 396 |
| 1739208600 | 85.635 | 0.23 | 0.28 | 85.635 | 85.635 | 85.635 | 478 |
| 1738949400 | 85.4 | -0.17 | -0.20 | 85.4 | 85.4 | 85.4 | 135 |
| 1738863000 | 85.57 | 2.07 | 2.48 | 85.57 | 85.57 | 85.57 | 83 |
| 1738776600 | 83.5 | 0.28 | 0.34 | 83.44 | 83.625 | 83.05 | 99 |
| 1738690200 | 83.215 | 0.67 | 0.81 | 83.215 | 83.215 | 83.215 | 101 |
| 1738603800 | 82.55 | -1.7 | -2.02 | 82.55 | 82.55 | 82.55 | 155 |
| 1738344600 | 84.25 | -0.25 | -0.30 | 84.25 | 84.25 | 84.25 | 121 |
| 1738258200 | 84.5 | 0.23 | 0.28 | 84.5 | 84.5 | 84.5 | 200 |
| 1738171800 | 84.265 | 0.54 | 0.64 | 84.27 | 84.49 | 84.17 | 1731 |
| 1738085400 | 83.725 | 0.06 | 0.07 | 83.725 | 83.725 | 83.725 | 79 |
| 1737999000 | 83.665 | 0.31 | 0.37 | 83.665 | 83.665 | 83.665 | 711 |
| 1737739800 | 83.355 | -0.41 | -0.48 | 83.355 | 83.355 | 83.355 | 268 |
| 1737653400 | 83.76 | 0.89 | 1.07 | 83.09 | 84.085 | 82.93 | 86 |
| 1737567000 | 82.875 | 0.17 | 0.21 | 82.82 | 82.995 | 82.8 | 202 |
| 1737480600 | 82.7 | 0.12 | 0.15 | 82.7 | 82.77 | 82.415 | 401 |
| 1737394200 | 82.58 | 0.37 | 0.45 | 82.58 | 82.58 | 82.58 | 31 |
| 1737135000 | 82.21 | 0.88 | 1.08 | 82.21 | 82.21 | 82.21 | 126 |
| 1737048600 | 81.33 | 0.49 | 0.61 | 81.33 | 81.33 | 81.33 | 46 |
| 1736962200 | 80.84 | 1.27 | 1.60 | 80.84 | 80.84 | 80.84 | 124 |
| 1736875800 | 79.57 | 0.82 | 1.04 | 79.57 | 79.57 | 79.57 | 5 |
| 1736789400 | 78.75 | 0.03 | 0.04 | 78.75 | 78.75 | 78.75 | 90 |
| 1736530200 | 78.715 | -0.7 | -0.88 | 78.715 | 78.715 | 78.715 | 63 |
| 1736443800 | 79.415 | 0.63 | 0.80 | 79.415 | 79.415 | 79.415 | 1 |
| 1736357400 | 78.785 | 0.53 | 0.68 | 78.79 | 78.87 | 78.735 | 71 |
| 1736271000 | 78.255 | -0.02 | -0.02 | 78.07 | 78.265 | 77.94 | 792 |
| 1736184600 | 78.27 | 1.04 | 1.34 | 78.27 | 78.27 | 78.27 | 206 |
| 1735925400 | 77.235 | 0.11 | 0.14 | 77.235 | 77.235 | 77.235 | 10 |
| 1735839000 | 77.13 | 0.58 | 0.76 | 77.13 | 77.13 | 77.13 | 26 |
| 1735666200 | 76.55 | 0 | 0.00 | 76.55 | 76.55 | 76.55 | 140 |
| 1735579800 | 76.55 | 0.05 | 0.07 | 76.55 | 76.55 | 76.55 | 225 |
| 1735320600 | 76.5 | 0.57 | 0.75 | 76.5 | 76.5 | 76.5 | 111 |
| 1735061400 | 75.93 | 0 | 0.00 | 75.93 | 75.93 | 75.93 | 0 |
| 1734975000 | 75.93 | 0.16 | 0.20 | 75.93 | 75.93 | 75.93 | 19 |
| 1734715800 | 75.775 | -0.32 | -0.42 | 75.775 | 75.775 | 75.775 | 77 |
| 1734629400 | 76.095 | -0.77 | -1.00 | 76.095 | 76.095 | 76.095 | 14 |
| 1734543000 | 76.86 | 0.03 | 0.03 | 76.86 | 76.86 | 76.86 | 0 |
| 1734456600 | 76.835 | -0.83 | -1.07 | 76.835 | 76.835 | 76.835 | 132 |
| 1734370200 | 77.665 | -0.3 | -0.38 | 77.665 | 77.665 | 77.665 | 23 |
| 1734111000 | 77.96 | 0.72 | 0.93 | 77.96 | 77.96 | 77.96 | 0 |
| 1734024600 | 77.24 | 0.06 | 0.08 | 77.24 | 77.24 | 77.24 | 72 |
| 1733938200 | 77.18 | 0.19 | 0.24 | 77.18 | 77.18 | 77.18 | 64 |
| 1733851800 | 76.995 | -0.56 | -0.72 | 76.995 | 76.995 | 76.995 | 183 |
| 1733765400 | 77.555 | -0.14 | -0.17 | 77.555 | 77.555 | 77.555 | 15 |
| 1733506200 | 77.69 | -0.39 | -0.50 | 77.97 | 78.86 | 77.56 | 150 |
| 1733419800 | 78.08 | 1.33 | 1.74 | 78.08 | 78.08 | 78.08 | 112 |
| 1733333400 | 76.745 | 0.19 | 0.25 | 76.745 | 76.745 | 76.745 | 167 |
| 1733247000 | 76.555 | 0.42 | 0.55 | 76.555 | 76.555 | 76.555 | 1092 |
| 1733160600 | 76.14 | 0.61 | 0.81 | 75.03 | 76.41 | 74.535 | 379 |
| 1732901400 | 75.53 | 0 | 0.00 | 75.53 | 75.53 | 75.53 | 83 |
| 1732815000 | 75.53 | 0.33 | 0.44 | 75.53 | 75.53 | 75.53 | 668 |
| 1732728600 | 75.2 | -0.27 | -0.36 | 75.2 | 75.2 | 75.2 | 83 |
| 1732642200 | 75.47 | -0.56 | -0.74 | 75.47 | 75.47 | 75.47 | 9 |
| 1732555800 | 76.03 | 0.58 | 0.76 | 76.03 | 76.03 | 76.03 | 0 |
| 1732296600 | 75.455 | -0.41 | -0.53 | 75.455 | 75.455 | 75.455 | 38 |
| 1732210200 | 75.86 | 0.64 | 0.85 | 75.73 | 75.945 | 75.73 | 85 |
| 1732123800 | 75.22 | -0.26 | -0.34 | 75.22 | 75.22 | 75.22 | 0 |
| 1732037400 | 75.475 | -0.67 | -0.88 | 75.475 | 75.475 | 75.475 | 266 |
| 1731951000 | 76.145 | 0.52 | 0.69 | 76.145 | 76.145 | 76.145 | 112 |
| 1731691800 | 75.62 | 0.65 | 0.86 | 75.62 | 75.62 | 75.62 | 0 |
| 1731605400 | 74.975 | 0.79 | 1.07 | 74.95 | 75.155 | 74.9 | 827 |
| 1731519000 | 74.18 | 0.02 | 0.02 | 74.26 | 74.275 | 73.74 | 453 |
| 1731432600 | 74.165 | -1.14 | -1.51 | 74.165 | 74.165 | 74.165 | 108 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
