UK markets closed

SPDR MSCI Europe Consumer Discret ETF (CDIS.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
174.94-3.20 (-1.80%)
At close: 09:52AM BST
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 2024176.60176.60175.94174.94174.9496
12 Jul 2024176.84176.84176.84178.14178.1461
11 Jul 2024175.40175.46175.40175.27175.2714
10 Jul 2024171.86173.44171.86173.44173.443,174
09 Jul 2024171.44171.44171.44171.08171.0887
08 Jul 2024172.90172.90172.90172.90172.90117
05 Jul 2024175.58175.60173.76173.86173.864,828
04 Jul 2024174.64174.64174.32174.58174.58690
03 Jul 2024173.76174.72173.76174.11174.11306
02 Jul 2024171.30172.36171.30172.36172.3614
01 Jul 2024173.90173.90173.90173.56173.5656
28 Jun 2024174.04174.04173.92173.48173.48626
27 Jun 2024174.55174.55174.55174.55174.55-
26 Jun 2024176.32176.32176.32176.32176.32-
25 Jun 2024176.78178.06176.78177.83177.831,992
24 Jun 2024176.16177.44176.16177.44177.44536
21 Jun 2024176.00176.10175.22175.52175.52690
20 Jun 2024175.04176.14175.04176.14176.141,246
19 Jun 2024174.26174.38174.26174.43174.4382
18 Jun 2024175.54175.54174.40174.58174.58335
17 Jun 2024173.70174.58173.56174.80174.80341
14 Jun 2024175.78175.78173.70174.23174.2361
13 Jun 2024177.86178.16177.56177.45177.45187
12 Jun 2024177.82179.68177.58179.68179.68391
11 Jun 2024180.50180.70178.42178.42178.422,021
10 Jun 2024179.14180.10179.14180.10180.101,020
07 Jun 2024181.42181.42180.40181.35181.35103
06 Jun 2024181.26181.84181.26181.66181.663,281
05 Jun 2024179.94180.74179.94180.64180.64376
04 Jun 2024178.96179.94178.96178.78178.7862
03 Jun 2024177.62179.66177.62178.90178.90158
31 May 2024176.94178.28176.94178.28178.284,001
30 May 2024177.14178.92169.58178.44178.445,682
29 May 2024177.36177.40176.64176.64176.642,434
28 May 2024180.98180.98178.58178.86178.862,302
24 May 2024179.42180.00179.36179.61179.614,661
23 May 2024179.64179.64179.36179.50179.502,388
22 May 2024180.30180.30179.08179.60179.60244
21 May 2024182.20182.54181.68181.72181.72292
20 May 2024183.44183.44182.92183.25183.2511,317
17 May 2024184.04184.04183.36183.68183.68123
16 May 2024183.52183.76183.28183.76183.76179
15 May 2024182.66183.72182.48183.96183.96126
14 May 2024182.24184.20182.24183.98183.9894
13 May 2024181.84182.12181.78182.00182.00119
10 May 2024181.26181.86181.26181.51181.51175
09 May 2024179.66180.86179.66180.84180.8451
08 May 2024180.00180.88179.70180.46180.46365
07 May 2024178.62180.88178.62180.88180.88237
03 May 2024179.04180.44179.04179.70179.70252
02 May 2024178.00178.00177.44177.52177.521,493
01 May 2024176.53176.53176.53176.53176.53-
30 Apr 2024178.84178.84176.76176.76176.7643
29 Apr 2024181.64181.90180.78180.96180.96217
26 Apr 2024180.30182.10180.30181.90181.90595
25 Apr 2024181.72181.72179.30179.30179.30218
24 Apr 2024182.58182.58181.74181.90181.902,122
23 Apr 2024181.40182.08181.40182.83182.8322
22 Apr 2024180.26180.68180.26180.34180.34159
19 Apr 2024178.26179.34177.92179.34179.341,295
18 Apr 2024180.06180.12179.82180.41180.41171
17 Apr 2024179.02181.56179.02180.16180.16589
16 Apr 2024178.02178.28177.26177.59177.59303
15 Apr 2024180.62182.14180.56180.82180.82194
12 Apr 2024182.08182.08179.01179.18179.181,126
11 Apr 2024180.40181.20180.40181.20181.20129
10 Apr 2024180.72181.72180.72181.80181.80897
09 Apr 2024182.22182.22181.80181.81181.812,642
08 Apr 2024183.12183.60182.98183.60183.601,138
05 Apr 2024182.52182.52182.12182.34182.34403
04 Apr 2024184.24184.88184.12185.05185.05156
03 Apr 2024182.78184.14182.78184.14184.14377
02 Apr 2024186.24186.54183.14183.51183.51257
28 Mar 2024186.04187.12186.04186.42186.422,419
27 Mar 2024184.42185.80184.34185.63185.633,362
26 Mar 2024184.48184.90183.80184.56184.56104
25 Mar 2024183.82184.30183.06184.30184.30167
22 Mar 2024183.82184.42183.74183.92183.92143
21 Mar 2024185.40185.44185.34185.67185.67124
20 Mar 2024182.90184.72182.90184.72184.721,137
19 Mar 2024184.30186.06184.30186.06186.06209
18 Mar 2024184.04186.50184.04185.50185.50103
15 Mar 2024186.30186.84186.30186.40186.403,066
14 Mar 2024187.62188.20187.62186.77186.77617
13 Mar 2024185.24186.58185.24186.36186.361,070
12 Mar 2024182.06185.48182.06185.30185.30387
11 Mar 2024181.14182.22181.14182.22182.2241
08 Mar 2024182.54184.44182.52182.42182.4284
07 Mar 2024179.66182.08179.66181.82181.82116
06 Mar 2024181.04181.92180.74181.28181.28179
05 Mar 2024179.76180.92179.76180.92180.9214,044
04 Mar 2024182.52182.52181.40181.97181.9794
01 Mar 2024182.42183.22182.40183.20183.20140
29 Feb 2024183.42183.42182.52182.70182.70108
28 Feb 2024182.90182.90182.32183.12183.12189
27 Feb 2024182.44182.68182.44183.06183.0638
26 Feb 2024182.06182.36181.80182.43182.43127
23 Feb 2024182.60183.20182.60182.84182.8459
22 Feb 2024180.50181.92179.92181.80181.80350
21 Feb 2024176.10179.10176.10178.92178.92125
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...