SPDR MSCI Europe Consumer Discret ETF (CDIS.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 10:20AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 178.00 | 178.00 | 177.52 | 177.52 | 177.52 | 153 |
| 01 May 2024 | 176.53 | 176.53 | 176.53 | 176.53 | 176.53 | - |
| 30 Apr 2024 | 178.84 | 178.84 | 176.76 | 176.76 | 176.76 | 43 |
| 29 Apr 2024 | 181.64 | 181.90 | 180.78 | 180.96 | 180.96 | 217 |
| 26 Apr 2024 | 180.30 | 182.10 | 180.30 | 181.90 | 181.90 | 595 |
| 25 Apr 2024 | 181.72 | 181.72 | 179.30 | 179.30 | 179.30 | 218 |
| 24 Apr 2024 | 182.58 | 182.58 | 181.74 | 181.90 | 181.90 | 2,122 |
| 23 Apr 2024 | 181.40 | 182.08 | 181.40 | 182.83 | 182.83 | 22 |
| 22 Apr 2024 | 180.26 | 180.68 | 180.26 | 180.34 | 180.34 | 159 |
| 19 Apr 2024 | 178.26 | 179.34 | 177.92 | 179.34 | 179.34 | 1,295 |
| 18 Apr 2024 | 180.06 | 180.12 | 179.82 | 180.41 | 180.41 | 171 |
| 17 Apr 2024 | 179.02 | 181.56 | 179.02 | 180.16 | 180.16 | 589 |
| 16 Apr 2024 | 178.02 | 178.28 | 177.26 | 177.59 | 177.59 | 303 |
| 15 Apr 2024 | 180.62 | 182.14 | 180.56 | 180.82 | 180.82 | 194 |
| 12 Apr 2024 | 182.08 | 182.08 | 179.01 | 179.18 | 179.18 | 1,126 |
| 11 Apr 2024 | 180.40 | 181.20 | 180.40 | 181.20 | 181.20 | 129 |
| 10 Apr 2024 | 180.72 | 181.72 | 180.72 | 181.80 | 181.80 | 897 |
| 09 Apr 2024 | 182.22 | 182.22 | 181.80 | 181.81 | 181.81 | 2,642 |
| 08 Apr 2024 | 183.12 | 183.60 | 182.98 | 183.60 | 183.60 | 1,138 |
| 05 Apr 2024 | 182.52 | 182.52 | 182.12 | 182.34 | 182.34 | 403 |
| 04 Apr 2024 | 184.24 | 184.88 | 184.12 | 185.05 | 185.05 | 156 |
| 03 Apr 2024 | 182.78 | 184.14 | 182.78 | 184.14 | 184.14 | 377 |
| 02 Apr 2024 | 186.24 | 186.54 | 183.14 | 183.51 | 183.51 | 257 |
| 28 Mar 2024 | 186.04 | 187.12 | 186.04 | 186.42 | 186.42 | 2,419 |
| 27 Mar 2024 | 184.42 | 185.80 | 184.34 | 185.63 | 185.63 | 3,362 |
| 26 Mar 2024 | 184.48 | 184.90 | 183.80 | 184.56 | 184.56 | 104 |
| 25 Mar 2024 | 183.82 | 184.30 | 183.06 | 184.30 | 184.30 | 167 |
| 22 Mar 2024 | 183.82 | 184.42 | 183.74 | 183.92 | 183.92 | 143 |
| 21 Mar 2024 | 185.40 | 185.44 | 185.34 | 185.67 | 185.67 | 124 |
| 20 Mar 2024 | 182.90 | 184.72 | 182.90 | 184.72 | 184.72 | 1,137 |
| 19 Mar 2024 | 184.30 | 186.06 | 184.30 | 186.06 | 186.06 | 209 |
| 18 Mar 2024 | 184.04 | 186.50 | 184.04 | 185.50 | 185.50 | 103 |
| 15 Mar 2024 | 186.30 | 186.84 | 186.30 | 186.40 | 186.40 | 3,066 |
| 14 Mar 2024 | 187.62 | 188.20 | 187.62 | 186.77 | 186.77 | 617 |
| 13 Mar 2024 | 185.24 | 186.58 | 185.24 | 186.36 | 186.36 | 1,070 |
| 12 Mar 2024 | 182.06 | 185.48 | 182.06 | 185.30 | 185.30 | 387 |
| 11 Mar 2024 | 181.14 | 182.22 | 181.14 | 182.22 | 182.22 | 41 |
| 08 Mar 2024 | 182.54 | 184.44 | 182.52 | 182.42 | 182.42 | 84 |
| 07 Mar 2024 | 179.66 | 182.08 | 179.66 | 181.82 | 181.82 | 116 |
| 06 Mar 2024 | 181.04 | 181.92 | 180.74 | 181.28 | 181.28 | 179 |
| 05 Mar 2024 | 179.76 | 180.92 | 179.76 | 180.92 | 180.92 | 14,044 |
| 04 Mar 2024 | 182.52 | 182.52 | 181.40 | 181.97 | 181.97 | 94 |
| 01 Mar 2024 | 182.42 | 183.22 | 182.40 | 183.20 | 183.20 | 140 |
| 29 Feb 2024 | 183.42 | 183.42 | 182.52 | 182.70 | 182.70 | 108 |
| 28 Feb 2024 | 182.90 | 182.90 | 182.32 | 183.12 | 183.12 | 189 |
| 27 Feb 2024 | 182.44 | 182.68 | 182.44 | 183.06 | 183.06 | 38 |
| 26 Feb 2024 | 182.06 | 182.36 | 181.80 | 182.43 | 182.43 | 127 |
| 23 Feb 2024 | 182.60 | 183.20 | 182.60 | 182.84 | 182.84 | 59 |
| 22 Feb 2024 | 180.50 | 181.92 | 179.92 | 181.80 | 181.80 | 350 |
| 21 Feb 2024 | 176.10 | 179.10 | 176.10 | 178.92 | 178.92 | 125 |
| 20 Feb 2024 | 178.16 | 178.30 | 178.16 | 178.27 | 178.27 | 772 |
| 19 Feb 2024 | 178.12 | 178.50 | 178.00 | 178.60 | 178.60 | 255 |
| 16 Feb 2024 | 179.76 | 179.80 | 178.62 | 178.62 | 178.62 | 223 |
| 15 Feb 2024 | 177.88 | 177.88 | 177.48 | 177.88 | 177.88 | 25,749 |
| 14 Feb 2024 | 172.52 | 175.76 | 172.52 | 175.58 | 175.58 | 288 |
| 13 Feb 2024 | 174.62 | 174.62 | 174.62 | 174.65 | 174.65 | 1 |
| 12 Feb 2024 | 176.88 | 177.62 | 176.88 | 177.44 | 177.44 | 109 |
| 09 Feb 2024 | 175.18 | 176.10 | 175.18 | 176.06 | 176.06 | 97 |
| 08 Feb 2024 | 172.64 | 175.10 | 172.64 | 174.85 | 174.85 | 180 |
| 07 Feb 2024 | 172.56 | 172.56 | 172.30 | 172.17 | 172.17 | 97 |
| 06 Feb 2024 | 171.76 | 171.98 | 170.18 | 171.98 | 171.98 | 1,331 |
| 05 Feb 2024 | 168.86 | 171.00 | 168.86 | 170.46 | 170.46 | 2,910 |
| 02 Feb 2024 | 171.86 | 172.38 | 171.06 | 171.20 | 171.20 | 1,115 |
| 01 Feb 2024 | 169.52 | 170.70 | 169.52 | 170.04 | 170.04 | 103 |
| 31 Jan 2024 | 169.74 | 170.22 | 169.74 | 170.02 | 170.02 | 23 |
| 30 Jan 2024 | 169.30 | 170.32 | 169.28 | 170.32 | 170.32 | 294 |
| 29 Jan 2024 | 166.18 | 169.20 | 166.18 | 169.08 | 169.08 | 35 |
| 26 Jan 2024 | 161.96 | 169.03 | 161.96 | 168.78 | 168.78 | 3,511 |
| 25 Jan 2024 | 161.48 | 161.48 | 160.66 | 162.11 | 162.11 | 137 |
| 24 Jan 2024 | 161.06 | 161.78 | 160.24 | 161.72 | 161.72 | 2,087 |
| 23 Jan 2024 | 159.26 | 160.24 | 159.10 | 159.86 | 159.86 | 332 |
| 22 Jan 2024 | 159.34 | 159.34 | 159.14 | 159.25 | 159.25 | 149 |
| 19 Jan 2024 | 159.12 | 159.12 | 158.22 | 158.22 | 158.22 | 10,147 |
| 18 Jan 2024 | 158.44 | 159.08 | 158.44 | 158.97 | 158.97 | 1,692 |
| 17 Jan 2024 | 155.98 | 156.00 | 154.98 | 155.58 | 155.58 | 419 |
| 16 Jan 2024 | 157.76 | 158.36 | 157.76 | 158.50 | 158.50 | 93 |
| 15 Jan 2024 | 159.02 | 159.24 | 159.02 | 159.07 | 159.07 | 544 |
| 12 Jan 2024 | 159.46 | 159.94 | 159.16 | 159.74 | 159.74 | 370 |
| 11 Jan 2024 | 161.80 | 161.80 | 159.94 | 159.94 | 159.94 | 20 |
| 10 Jan 2024 | 161.54 | 161.72 | 161.54 | 161.72 | 161.72 | 16 |
| 09 Jan 2024 | 161.74 | 161.74 | 161.08 | 161.61 | 161.61 | 170 |
| 08 Jan 2024 | 160.12 | 162.48 | 160.12 | 162.48 | 162.48 | 297 |
| 05 Jan 2024 | 159.40 | 160.38 | 159.40 | 160.98 | 160.98 | 117 |
| 04 Jan 2024 | 161.87 | 161.87 | 161.87 | 161.87 | 161.87 | - |
| 03 Jan 2024 | 163.90 | 163.90 | 161.58 | 161.75 | 161.75 | 400 |
| 02 Jan 2024 | 166.74 | 166.74 | 166.74 | 164.83 | 164.83 | 14 |
| 29 Dec 2023 | 166.34 | 166.34 | 166.34 | 166.34 | 166.34 | - |
| 28 Dec 2023 | 166.62 | 166.62 | 165.60 | 165.60 | 165.60 | 62 |
| 27 Dec 2023 | 165.78 | 166.60 | 165.57 | 166.22 | 166.22 | 1,505 |
| 22 Dec 2023 | 165.80 | 165.80 | 165.24 | 165.67 | 165.67 | 343 |
| 21 Dec 2023 | 167.46 | 168.16 | 167.16 | 167.94 | 167.94 | 680 |
| 20 Dec 2023 | 169.48 | 169.48 | 168.80 | 169.14 | 169.14 | 401 |
| 19 Dec 2023 | 167.72 | 168.84 | 167.56 | 168.84 | 168.84 | 173 |
| 18 Dec 2023 | 168.01 | 168.01 | 168.01 | 168.01 | 168.01 | - |
| 15 Dec 2023 | 169.72 | 169.88 | 169.72 | 169.88 | 169.88 | 39 |
| 14 Dec 2023 | 169.98 | 170.58 | 169.52 | 169.90 | 169.90 | 263 |
| 13 Dec 2023 | 167.28 | 168.34 | 167.12 | 167.12 | 167.12 | 14,584 |
| 12 Dec 2023 | 168.06 | 168.84 | 167.26 | 167.26 | 167.26 | 12,106 |
| 11 Dec 2023 | 167.24 | 168.02 | 167.24 | 168.07 | 168.07 | 436 |
| 08 Dec 2023 | 162.70 | 167.52 | 162.70 | 167.32 | 167.32 | 437 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.