UK Markets open in 6 hrs 15 mins

SPDR MSCI Europe Consumer Discret ETF (CDIS.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
170.39+1.10 (+0.65%)
At close: 04:51PM GMT
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 2023------
03 Feb 2023168.28170.28167.88170.39170.39317,836
02 Feb 2023165.28169.48165.28169.29169.29726
01 Feb 2023165.46165.46163.54164.04164.04419
31 Jan 2023163.02164.34162.82164.28164.285,274
30 Jan 2023162.98163.96162.90163.93163.93154
27 Jan 2023165.20165.20164.98165.20165.205
26 Jan 2023164.03164.03164.03164.03164.03-
25 Jan 2023161.74161.78161.74162.18162.1811
24 Jan 2023161.94161.94161.94162.66162.6612
23 Jan 2023160.06160.50160.06162.01162.01328
20 Jan 2023159.98160.32159.64160.47160.47226
19 Jan 2023159.70159.72159.70159.59159.5946
18 Jan 2023163.34163.46163.21162.97162.97386
17 Jan 2023161.16161.60161.12162.54162.542,279
16 Jan 2023160.82160.82160.76161.65161.65100
13 Jan 2023161.24161.24161.24161.24161.24-
12 Jan 2023160.48160.48160.48160.83160.833,961
11 Jan 2023159.45159.45159.45159.45159.45-
10 Jan 2023156.60156.60156.38157.35157.354,328
09 Jan 2023158.20158.20158.20158.20158.20-
06 Jan 2023153.74154.56153.74156.02156.0250
05 Jan 2023153.30153.30153.30153.44153.44130
04 Jan 2023151.30152.86151.30153.54153.54161
03 Jan 2023149.10149.10149.10149.10149.10-
30 Dec 2022144.47144.47144.47144.47144.47-
29 Dec 2022145.80145.80145.80145.80145.80-
28 Dec 2022144.70145.16144.66143.92143.92230
23 Dec 2022142.98142.98142.98142.98142.98-
22 Dec 2022145.00145.00144.60142.79142.79113
21 Dec 2022143.92145.14143.92145.17145.17323
20 Dec 2022142.41142.41142.41142.41142.41-
19 Dec 2022144.64144.96144.08144.21144.212,657
16 Dec 2022144.54144.54144.34143.90143.90137
15 Dec 2022146.86146.86144.80145.36145.36461
14 Dec 2022150.74151.26150.72150.95150.951,360
13 Dec 2022150.34152.20150.34150.64150.6482
12 Dec 2022148.52148.52148.52148.52148.52-
09 Dec 2022149.08149.08149.08149.08149.08-
08 Dec 2022148.20148.20148.20148.21148.2140
07 Dec 2022148.60148.96147.66148.07148.07151
06 Dec 2022148.79148.79148.79148.79148.79-
05 Dec 2022149.70150.49149.52149.65149.65171
02 Dec 2022150.78150.78150.78150.01150.0145
01 Dec 2022150.12150.96150.12150.28150.2862
30 Nov 2022148.20150.36148.20150.32150.32114
29 Nov 2022146.26146.42146.26146.58146.5860
28 Nov 2022146.10146.10145.08146.09146.09125
25 Nov 2022145.84145.84145.78146.05146.05433
24 Nov 2022146.44146.44146.44146.74146.7487
23 Nov 2022144.52145.14144.52146.06146.06135
22 Nov 2022143.84144.94143.84144.90144.90211
21 Nov 2022145.08145.08144.78144.96144.9678
18 Nov 2022145.60145.60145.60145.62145.62100
17 Nov 2022144.24144.24144.24143.80143.8060
16 Nov 2022144.46144.60144.46144.47144.47977
15 Nov 2022146.56147.18146.08146.95146.95402
14 Nov 2022146.30146.30146.30146.14146.1446
11 Nov 2022147.00147.00146.44146.89146.89113
10 Nov 2022137.08137.16136.60143.22143.22630
09 Nov 2022137.08137.08137.08137.45137.45747
08 Nov 2022136.10137.24136.10137.95137.9590
07 Nov 2022138.06138.06137.26137.38137.38195
04 Nov 2022132.92135.36132.92137.04137.04147
03 Nov 2022130.13130.13130.13131.11131.1170
02 Nov 2022135.72135.96135.16133.28133.28831
01 Nov 2022133.44135.89133.44134.81134.81273
31 Oct 2022132.02133.06131.82132.47132.471,267
28 Oct 2022131.72131.72131.46132.34132.3490
27 Oct 2022133.88134.70133.88134.28134.282,532
26 Oct 2022132.86134.18132.76134.82134.825,032
25 Oct 2022130.84132.78130.22133.43133.43715
24 Oct 2022131.36131.36131.14130.21130.21135
21 Oct 2022128.90129.98128.60130.02130.02711
20 Oct 2022130.72130.96129.76131.85131.85559
19 Oct 2022132.22132.28131.04130.87130.87148
18 Oct 2022134.16134.16133.18132.70132.70136
17 Oct 2022128.40128.40128.40131.87131.8745
14 Oct 2022128.10129.80127.84128.70128.701,101
13 Oct 2022126.72127.76123.78127.61127.61372
12 Oct 2022126.56127.34126.56126.89126.89135
11 Oct 2022125.64126.10125.24126.49126.4910,305
10 Oct 2022126.38126.60126.38126.65126.6590
07 Oct 2022129.94129.94129.54127.89127.89228
06 Oct 2022131.88132.32130.38130.92130.92170
05 Oct 2022132.92132.92130.10130.35130.35412,054
04 Oct 2022133.30133.30133.30133.30133.30-
03 Oct 2022126.62126.62126.62126.95126.95100
30 Sept 2022126.04126.12125.50126.42126.42135
29 Sept 2022127.34127.34124.80125.39125.3943,671
28 Sept 2022126.80129.18126.40129.58129.582,284
27 Sept 2022129.18130.38128.48128.35128.351,301
26 Sept 2022128.28129.80128.28128.42128.42510
23 Sept 2022131.06131.10127.60127.59127.591,237
22 Sept 2022134.52134.52131.82131.83131.8310,285
21 Sept 2022133.46134.40133.32135.18135.18683
20 Sept 2022136.28136.28134.08134.12134.12811
16 Sept 2022134.80135.18134.16134.90134.90824
15 Sept 2022139.44139.44136.66137.07137.073,239
14 Sept 2022139.16139.42137.90138.78138.78223
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...