ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

STW Spdr Msci Europe Health Care Ucits Etf

233.50
1.25 (0.54%)
Jun 14 2024 - Closed
Delayed by 15 minutes

STW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 233.50 1.25 0.54% 233.20 233.50 232.70 3,377
Jun 13 2024 232.25 -0.40 -0.17% 232.70 232.70 231.60 1,547
Jun 12 2024 232.65 0.95 0.41% 232.65 233.10 232.65 177
Jun 11 2024 231.70 -1.65 -0.71% 234.05 234.30 231.55 2,442
Jun 10 2024 233.35 0.10 0.04% 232.55 233.35 232.55 77
Jun 07 2024 233.25 1.20 0.52% 233.05 233.45 231.55 172
Jun 06 2024 232.05 1.20 0.52% 230.85 232.05 230.85 180
Jun 05 2024 230.85 3.20 1.41% 230.40 231.25 229.60 905
Jun 04 2024 227.65 2.20 0.98% 225.60 227.65 225.60 31
Jun 03 2024 225.45 -0.50 -0.22% 226.10 226.15 224.00 390
May 31 2024 225.95 2.50 1.12% 222.95 225.95 222.95 114
May 30 2024 223.45 1.00 0.45% 223.65 223.75 223.40 215
May 29 2024 222.45 -0.75 -0.34% 222.60 222.60 221.85 51
May 28 2024 223.20 -2.35 -1.04% 225.55 225.55 223.10 822
May 27 2024 225.55 -0.40 -0.18% 225.40 225.60 225.40 24
May 24 2024 225.95 -1.55 -0.68% 226.50 226.50 225.95 1,117
May 23 2024 227.50 0.95 0.42% 227.55 228.25 227.50 14
May 22 2024 226.55 -0.45 -0.20% 226.00 226.55 225.00 6,173
May 21 2024 227.00 1.25 0.55% 225.85 227.10 225.05 109
May 20 2024 225.75 0.55 0.24% 226.20 226.20 225.05 2,392
May 17 2024 225.20 -1.20 -0.53% 226.50 226.50 225.15 895
May 16 2024 226.40 -0.30 -0.13% 227.80 227.80 225.30 155
May 15 2024 226.70 1.45 0.64% 226.50 227.10 226.00 1,684
May 14 2024 225.25 0.05 0.02% 225.45 226.15 225.25 48
May 13 2024 225.20 0.95 0.42% 223.80 225.20 223.80 115
May 10 2024 224.25 2.60 1.17% 222.85 224.25 222.85 64
May 09 2024 221.65 0.65 0.29% 221.15 221.65 220.25 78
May 08 2024 221.00 0.65 0.29% 221.40 222.40 221.00 36
May 07 2024 220.35 3.10 1.43% 217.35 220.35 217.35 278
May 06 2024 217.25 0.65 0.30% 216.85 217.55 216.85 13
May 03 2024 216.60 -2.25 -1.03% 216.80 217.60 215.75 891
May 02 2024 218.85 -0.30 -0.14% 219.75 219.80 218.70 441
Apr 30 2024 219.15 -0.10 -0.05% 218.65 220.75 218.65 352
Apr 29 2024 219.25 2.70 1.25% 220.20 220.35 219.25 721
Apr 26 2024 216.55 0.40 0.19% 217.10 217.10 216.55 24
Apr 25 2024 216.15 0.75 0.35% 216.95 216.95 216.15 296
Apr 24 2024 215.40 -2.00 -0.92% 217.70 217.70 215.40 1,874
Apr 23 2024 217.40 2.85 1.33% 216.60 217.40 216.60 7
Apr 22 2024 214.55 3.50 1.66% 211.70 214.55 211.70 968
Apr 19 2024 211.05 0.45 0.21% 209.65 211.05 209.65 579
Apr 18 2024 210.60 -0.65 -0.31% 210.65 210.65 210.60 3
Apr 17 2024 211.25 -0.50 -0.24% 211.80 211.80 211.10 44
Apr 16 2024 211.75 -3.55 -1.65% 213.00 213.00 211.75 8
Apr 15 2024 215.30 0.50 0.23% 215.00 215.65 214.45 1,324
Apr 12 2024 214.80 1.15 0.54% 214.50 216.40 214.50 1,110
Apr 11 2024 213.65 0.70 0.33% 212.50 213.65 212.50 9
Apr 10 2024 212.95 0.50 0.24% 212.60 212.95 211.10 484
Apr 09 2024 212.45 0.05 0.02% 212.25 212.45 212.20 14
Apr 08 2024 212.40 1.20 0.57% 211.65 212.80 211.65 186
Apr 05 2024 211.20 -2.70 -1.26% 211.20 211.20 211.20 9
Apr 04 2024 213.90 -0.45 -0.21% 214.30 214.60 213.75 847
Apr 03 2024 214.35 0.85 0.40% 214.25 214.35 213.05 264
Apr 02 2024 213.50 -4.60 -2.11% 216.00 217.40 213.05 791
Mar 28 2024 218.10 1.65 0.76% 217.00 218.20 216.95 2,157
Mar 27 2024 216.45 0.95 0.44% 216.10 216.65 215.60 561
Mar 26 2024 215.50 -0.10 -0.05% 215.60 215.60 214.25 88
Mar 25 2024 215.60 0.20 0.09% 214.95 215.70 214.95 276
Mar 22 2024 215.40 0.35 0.16% 214.70 215.85 214.70 231
Mar 21 2024 215.05 0.85 0.40% 214.35 215.05 213.50 410
Mar 20 2024 214.20 -0.15 -0.07% 214.50 214.80 214.20 1,650
Mar 19 2024 214.35 -1.55 -0.72% 215.15 215.15 214.35 71
Mar 18 2024 215.90 0.55 0.26% 215.35 215.90 214.50 967