SPDR MSCI Europe Energy UCITS ETF (ENGE.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 03:03PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 182.23 | 182.23 | 181.69 | 181.84 | 181.84 | 116 |
| 02 May 2024 | 181.35 | 181.35 | 181.35 | 183.20 | 183.20 | 28 |
| 01 May 2024 | 182.48 | 182.89 | 181.90 | 182.10 | 182.10 | 62 |
| 30 Apr 2024 | 184.37 | 184.37 | 184.37 | 184.37 | 184.37 | - |
| 29 Apr 2024 | 186.44 | 187.46 | 185.28 | 185.93 | 185.93 | 8 |
| 26 Apr 2024 | 185.00 | 188.98 | 185.00 | 186.79 | 186.79 | - |
| 25 Apr 2024 | 185.92 | 186.60 | 185.92 | 186.87 | 186.87 | 106 |
| 24 Apr 2024 | 187.14 | 187.14 | 187.14 | 186.99 | 186.99 | 10 |
| 23 Apr 2024 | 187.24 | 187.24 | 187.24 | 187.24 | 187.24 | - |
| 22 Apr 2024 | 185.04 | 186.32 | 185.04 | 187.34 | 187.34 | 56 |
| 19 Apr 2024 | 183.42 | 183.87 | 180.48 | 183.96 | 183.96 | 579 |
| 18 Apr 2024 | 182.71 | 182.91 | 182.65 | 183.78 | 183.78 | 652 |
| 17 Apr 2024 | 184.48 | 184.48 | 184.48 | 184.63 | 184.63 | 2 |
| 16 Apr 2024 | 185.76 | 185.76 | 185.28 | 183.89 | 183.89 | 151 |
| 15 Apr 2024 | 190.38 | 190.38 | 187.12 | 187.04 | 187.04 | 516 |
| 12 Apr 2024 | 189.20 | 190.98 | 189.20 | 190.62 | 190.62 | 238 |
| 11 Apr 2024 | 188.96 | 188.96 | 185.92 | 185.71 | 185.71 | 34 |
| 10 Apr 2024 | 186.50 | 186.50 | 186.40 | 186.40 | 186.40 | 137 |
| 09 Apr 2024 | 185.80 | 186.08 | 184.86 | 184.76 | 184.76 | 50 |
| 08 Apr 2024 | 184.16 | 184.90 | 184.16 | 184.91 | 184.91 | 70 |
| 05 Apr 2024 | 183.10 | 183.10 | 183.10 | 183.23 | 183.23 | 21 |
| 04 Apr 2024 | 182.04 | 182.64 | 182.02 | 182.64 | 182.64 | 324 |
| 03 Apr 2024 | 181.16 | 181.16 | 181.02 | 182.10 | 182.10 | 34 |
| 02 Apr 2024 | 178.36 | 180.79 | 178.36 | 180.28 | 180.28 | 185 |
| 28 Mar 2024 | 174.04 | 174.22 | 174.04 | 174.65 | 174.65 | 64 |
| 27 Mar 2024 | 173.66 | 174.10 | 173.66 | 174.13 | 174.13 | 86 |
| 26 Mar 2024 | 175.66 | 175.70 | 174.72 | 175.54 | 175.54 | 1,336 |
| 25 Mar 2024 | 174.16 | 175.45 | 174.07 | 175.56 | 175.56 | 240 |
| 22 Mar 2024 | 174.34 | 174.70 | 173.90 | 173.88 | 173.88 | 173 |
| 21 Mar 2024 | 173.32 | 173.32 | 173.32 | 173.37 | 173.37 | 28 |
| 20 Mar 2024 | 172.60 | 172.60 | 171.87 | 171.96 | 171.96 | 26 |
| 19 Mar 2024 | 173.07 | 173.07 | 173.07 | 173.07 | 173.07 | - |
| 18 Mar 2024 | 170.89 | 170.89 | 170.89 | 170.89 | 170.89 | - |
| 15 Mar 2024 | 171.36 | 171.36 | 171.36 | 170.06 | 170.06 | - |
| 14 Mar 2024 | 170.17 | 170.28 | 169.28 | 169.48 | 169.48 | 85 |
| 13 Mar 2024 | 169.18 | 169.18 | 168.96 | 169.02 | 169.02 | 16 |
| 12 Mar 2024 | 166.42 | 166.72 | 166.42 | 166.47 | 166.47 | 49 |
| 11 Mar 2024 | 163.78 | 165.51 | 163.78 | 164.93 | 164.93 | 3 |
| 08 Mar 2024 | 166.32 | 166.32 | 166.32 | 164.88 | 164.88 | 166 |
| 07 Mar 2024 | 164.78 | 165.66 | 164.78 | 165.63 | 165.63 | 38 |
| 06 Mar 2024 | 165.36 | 165.74 | 165.36 | 166.19 | 166.19 | 289 |
| 05 Mar 2024 | 163.28 | 163.28 | 163.28 | 163.80 | 163.80 | 160 |
| 04 Mar 2024 | 166.42 | 166.42 | 164.73 | 163.84 | 163.84 | 114 |
| 01 Mar 2024 | 165.42 | 165.42 | 165.42 | 165.42 | 165.42 | - |
| 29 Feb 2024 | 163.36 | 163.36 | 163.36 | 163.20 | 163.20 | 12 |
| 28 Feb 2024 | 163.06 | 163.06 | 163.06 | 163.52 | 163.52 | 17 |
| 27 Feb 2024 | 164.51 | 164.51 | 164.51 | 164.51 | 164.51 | - |
| 26 Feb 2024 | 162.55 | 162.92 | 162.55 | 163.73 | 163.73 | 40 |
| 23 Feb 2024 | 164.17 | 164.17 | 164.17 | 164.63 | 164.63 | 31 |
| 22 Feb 2024 | 165.95 | 165.95 | 165.95 | 165.36 | 165.36 | 10 |
| 21 Feb 2024 | 163.84 | 163.84 | 163.44 | 164.71 | 164.71 | 53 |
| 20 Feb 2024 | 165.51 | 165.51 | 165.51 | 163.32 | 163.32 | 90 |
| 19 Feb 2024 | 165.35 | 165.35 | 165.35 | 165.56 | 165.56 | 16 |
| 16 Feb 2024 | 164.92 | 164.92 | 164.92 | 164.89 | 164.89 | 27 |
| 15 Feb 2024 | 163.74 | 163.74 | 163.74 | 163.74 | 163.74 | - |
| 14 Feb 2024 | 164.54 | 164.54 | 164.54 | 164.32 | 164.32 | 36 |
| 13 Feb 2024 | 164.74 | 165.38 | 164.63 | 164.21 | 164.21 | 92 |
| 12 Feb 2024 | 164.26 | 164.91 | 164.04 | 164.42 | 164.42 | 373 |
| 09 Feb 2024 | 163.94 | 163.94 | 163.94 | 163.84 | 163.84 | - |
| 08 Feb 2024 | 163.18 | 163.18 | 163.01 | 163.02 | 163.02 | 112 |
| 07 Feb 2024 | 164.48 | 164.48 | 162.92 | 163.38 | 163.38 | 275 |
| 06 Feb 2024 | 165.66 | 165.66 | 165.66 | 166.34 | 166.34 | 23 |
| 05 Feb 2024 | 162.54 | 162.82 | 162.14 | 162.72 | 162.72 | 135 |
| 02 Feb 2024 | 163.48 | 164.70 | 163.48 | 163.58 | 163.58 | 109 |
| 01 Feb 2024 | 166.81 | 166.81 | 166.81 | 166.15 | 166.15 | 44 |
| 31 Jan 2024 | 167.42 | 168.02 | 165.28 | 164.53 | 164.53 | 41 |
| 30 Jan 2024 | 167.02 | 167.02 | 165.25 | 165.92 | 165.92 | 287 |
| 29 Jan 2024 | 165.69 | 166.22 | 165.38 | 164.87 | 164.87 | 28 |
| 26 Jan 2024 | 163.70 | 163.70 | 163.40 | 163.49 | 163.49 | 340 |
| 25 Jan 2024 | 161.39 | 161.39 | 161.39 | 161.20 | 161.20 | 307 |
| 24 Jan 2024 | 159.31 | 160.16 | 159.31 | 160.63 | 160.63 | 470 |
| 23 Jan 2024 | 159.08 | 159.08 | 159.04 | 159.53 | 159.53 | 120 |
| 22 Jan 2024 | 158.76 | 159.00 | 158.36 | 158.57 | 158.57 | 65 |
| 19 Jan 2024 | 159.66 | 159.66 | 159.66 | 159.66 | 159.66 | - |
| 18 Jan 2024 | 160.42 | 160.42 | 159.74 | 159.90 | 159.90 | 279 |
| 17 Jan 2024 | 160.10 | 160.10 | 159.46 | 160.15 | 160.15 | 111 |
| 16 Jan 2024 | 163.56 | 164.46 | 163.30 | 163.44 | 163.44 | 342 |
| 15 Jan 2024 | 164.56 | 164.56 | 164.00 | 164.31 | 164.31 | 197 |
| 12 Jan 2024 | 165.46 | 165.46 | 165.46 | 164.93 | 164.93 | 250 |
| 11 Jan 2024 | 164.78 | 165.28 | 164.20 | 163.71 | 163.71 | 65 |
| 10 Jan 2024 | 165.97 | 165.97 | 165.02 | 164.47 | 164.47 | 75 |
| 09 Jan 2024 | 166.96 | 166.96 | 166.96 | 165.85 | 165.85 | 29 |
| 08 Jan 2024 | 167.98 | 170.54 | 166.69 | 166.76 | 166.76 | 44 |
| 05 Jan 2024 | 170.92 | 172.10 | 170.92 | 171.76 | 171.76 | 116 |
| 04 Jan 2024 | 173.10 | 174.18 | 172.35 | 172.46 | 172.46 | 194 |
| 03 Jan 2024 | 169.76 | 170.56 | 169.76 | 171.41 | 171.41 | 4 |
| 02 Jan 2024 | 171.26 | 171.26 | 171.26 | 171.49 | 171.49 | 10 |
| 29 Dec 2023 | 169.92 | 169.92 | 169.92 | 170.36 | 170.36 | 35 |
| 28 Dec 2023 | 169.80 | 170.27 | 169.80 | 169.59 | 169.59 | 68 |
| 27 Dec 2023 | 172.02 | 172.02 | 171.52 | 170.88 | 170.88 | 12 |
| 22 Dec 2023 | 171.06 | 171.06 | 171.06 | 170.68 | 170.68 | 19 |
| 21 Dec 2023 | 171.14 | 171.14 | 171.14 | 169.75 | 169.75 | 1 |
| 20 Dec 2023 | 172.76 | 173.00 | 170.10 | 170.76 | 170.76 | 82 |
| 19 Dec 2023 | 168.52 | 168.66 | 168.52 | 168.56 | 168.56 | 38 |
| 18 Dec 2023 | 169.36 | 169.60 | 169.36 | 169.38 | 169.38 | 79 |
| 15 Dec 2023 | 169.32 | 171.30 | 166.56 | 166.60 | 166.60 | 1,558 |
| 14 Dec 2023 | 168.04 | 168.66 | 167.18 | 168.43 | 168.43 | 162 |
| 13 Dec 2023 | 165.94 | 165.94 | 165.94 | 166.59 | 166.59 | 308 |
| 12 Dec 2023 | 168.24 | 168.98 | 167.74 | 166.59 | 166.59 | 196 |
| 11 Dec 2023 | 167.47 | 167.76 | 167.00 | 168.00 | 168.00 | 114 |
| *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.