UK markets open in 5 hours
NIKKEI 225
38,466.65 -368.45 (-0.95%) HANG SENG
18,581.53 +102.16 (+0.55%) CRUDE OIL
78.09 -0.29 (-0.37%) GOLD FUTURES
2,317.40 -6.80 (-0.29%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,070.46 -1,073.07 (-2.10%)
SPDR MSCI Europe Technology ETF (ITEC.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 02:46PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.00 | 0.00 | 0.00 | 138.51 | 138.51 | 80 |
| 03 May 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 02 May 2024 | 132.60 | 132.60 | 131.54 | 131.54 | 131.54 | 537 |
| 01 May 2024 | 131.99 | 131.99 | 131.99 | 131.99 | 131.99 | - |
| 30 Apr 2024 | 135.16 | 135.16 | 134.92 | 133.71 | 133.71 | 98 |
| 29 Apr 2024 | 139.00 | 139.00 | 135.42 | 135.86 | 135.86 | 162 |
| 26 Apr 2024 | 137.34 | 137.52 | 137.34 | 137.29 | 137.29 | 1,111 |
| 25 Apr 2024 | 134.54 | 134.68 | 134.54 | 134.68 | 134.68 | 107 |
| 24 Apr 2024 | 135.78 | 135.78 | 135.78 | 135.78 | 135.78 | - |
| 23 Apr 2024 | 134.94 | 134.94 | 132.90 | 134.07 | 134.07 | 109 |
| 22 Apr 2024 | 131.68 | 131.74 | 130.94 | 130.94 | 130.94 | 228 |
| 19 Apr 2024 | 132.44 | 132.44 | 131.12 | 131.10 | 131.10 | 686 |
| 18 Apr 2024 | 134.06 | 134.06 | 133.14 | 133.30 | 133.30 | 537 |
| 17 Apr 2024 | 136.64 | 137.16 | 134.78 | 134.78 | 134.78 | 948 |
| 16 Apr 2024 | 138.87 | 138.87 | 138.87 | 138.87 | 138.87 | - |
| 15 Apr 2024 | 139.56 | 141.18 | 139.56 | 139.56 | 139.56 | 90 |
| 12 Apr 2024 | 141.96 | 142.01 | 139.16 | 139.07 | 139.07 | 1,436 |
| 11 Apr 2024 | 139.32 | 140.28 | 138.86 | 139.90 | 139.90 | 197 |
| 10 Apr 2024 | 139.04 | 140.04 | 139.04 | 140.41 | 140.41 | 112 |
| 09 Apr 2024 | 141.42 | 141.44 | 140.28 | 140.28 | 140.28 | 57 |
| 08 Apr 2024 | 141.14 | 141.76 | 141.14 | 141.58 | 141.58 | 1,686 |
| 05 Apr 2024 | 140.64 | 140.70 | 140.64 | 140.75 | 140.75 | 44 |
| 04 Apr 2024 | 141.28 | 141.28 | 140.80 | 141.19 | 141.19 | 60 |
| 03 Apr 2024 | 140.82 | 140.82 | 140.40 | 141.15 | 141.15 | 793 |
| 02 Apr 2024 | 143.26 | 143.26 | 140.12 | 140.17 | 140.17 | 217 |
| 28 Mar 2024 | 141.92 | 141.92 | 141.58 | 141.22 | 141.22 | 888 |
| 27 Mar 2024 | 141.78 | 141.92 | 141.78 | 141.92 | 141.92 | 377 |
| 26 Mar 2024 | 142.48 | 142.48 | 142.48 | 142.74 | 142.74 | 10 |
| 25 Mar 2024 | 141.90 | 142.38 | 141.88 | 142.26 | 142.26 | 423 |
| 22 Mar 2024 | 141.66 | 141.66 | 140.56 | 142.38 | 142.38 | 119 |
| 21 Mar 2024 | 143.59 | 143.59 | 143.59 | 143.59 | 143.59 | - |
| 20 Mar 2024 | 139.58 | 139.58 | 138.94 | 138.93 | 138.93 | 1,173 |
| 19 Mar 2024 | 138.46 | 138.52 | 138.29 | 138.54 | 138.54 | 233 |
| 18 Mar 2024 | 139.07 | 139.07 | 139.07 | 139.07 | 139.07 | - |
| 15 Mar 2024 | 139.58 | 139.58 | 139.58 | 139.51 | 139.51 | 3 |
| 14 Mar 2024 | 142.12 | 142.56 | 142.12 | 141.59 | 141.59 | 40 |
| 13 Mar 2024 | 142.62 | 142.62 | 142.34 | 142.21 | 142.21 | 410 |
| 12 Mar 2024 | 143.46 | 143.46 | 143.46 | 143.29 | 143.29 | 13 |
| 11 Mar 2024 | 141.20 | 141.20 | 141.20 | 141.03 | 141.03 | 433 |
| 08 Mar 2024 | 146.94 | 146.94 | 145.32 | 144.64 | 144.64 | 219 |
| 07 Mar 2024 | 144.44 | 145.88 | 144.21 | 147.11 | 147.11 | 564 |
| 06 Mar 2024 | 142.60 | 143.62 | 142.36 | 143.65 | 143.65 | 996 |
| 05 Mar 2024 | 143.30 | 143.30 | 141.56 | 141.68 | 141.68 | 216 |
| 04 Mar 2024 | 142.08 | 144.08 | 142.08 | 143.87 | 143.87 | 51 |
| 01 Mar 2024 | 140.78 | 141.04 | 140.65 | 142.36 | 142.36 | 251 |
| 29 Feb 2024 | 140.62 | 140.62 | 140.62 | 140.50 | 140.50 | 155 |
| 28 Feb 2024 | 140.42 | 140.44 | 140.30 | 139.99 | 139.99 | 1,258 |
| 27 Feb 2024 | 141.94 | 141.94 | 141.94 | 141.98 | 141.98 | 75 |
| 26 Feb 2024 | 140.06 | 140.06 | 140.06 | 140.26 | 140.26 | 85 |
| 23 Feb 2024 | 139.36 | 139.36 | 139.18 | 139.18 | 139.18 | 158 |
| 22 Feb 2024 | 140.06 | 140.06 | 139.52 | 139.36 | 139.36 | 257 |
| 21 Feb 2024 | 134.96 | 135.18 | 134.42 | 134.98 | 134.98 | 6,854 |
| 20 Feb 2024 | 136.20 | 136.20 | 134.68 | 135.49 | 135.49 | 246 |
| 19 Feb 2024 | 138.98 | 138.98 | 138.98 | 137.98 | 137.98 | 8 |
| 16 Feb 2024 | 139.08 | 139.08 | 137.90 | 138.83 | 138.83 | 162 |
| 15 Feb 2024 | 137.16 | 137.16 | 137.10 | 137.58 | 137.58 | 337 |
| 14 Feb 2024 | 136.24 | 137.52 | 136.24 | 137.20 | 137.20 | 42 |
| 13 Feb 2024 | 136.40 | 136.40 | 135.34 | 135.71 | 135.71 | 728 |
| 12 Feb 2024 | 140.00 | 140.00 | 139.20 | 139.69 | 139.69 | 173 |
| 09 Feb 2024 | 138.60 | 139.24 | 138.60 | 139.66 | 139.66 | 384 |
| 08 Feb 2024 | 137.02 | 137.02 | 137.02 | 137.59 | 137.59 | 87 |
| 07 Feb 2024 | 135.28 | 136.64 | 135.28 | 136.37 | 136.37 | 360 |
| 06 Feb 2024 | 135.62 | 135.62 | 135.49 | 135.49 | 135.49 | 2,021 |
| 05 Feb 2024 | 133.88 | 134.63 | 133.88 | 134.73 | 134.73 | 416 |
| 02 Feb 2024 | 133.76 | 133.76 | 133.76 | 133.76 | 133.76 | - |
| 01 Feb 2024 | 133.22 | 133.22 | 133.22 | 133.22 | 133.22 | - |
| 31 Jan 2024 | 133.52 | 133.52 | 132.48 | 133.32 | 133.32 | 82 |
| 30 Jan 2024 | 134.44 | 134.46 | 133.92 | 133.96 | 133.96 | 673 |
| 29 Jan 2024 | 134.00 | 134.00 | 133.56 | 133.86 | 133.86 | 3,065 |
| 26 Jan 2024 | 132.34 | 133.80 | 132.34 | 133.80 | 133.80 | 285 |
| 25 Jan 2024 | 134.60 | 135.10 | 134.60 | 134.97 | 134.97 | 502 |
| 24 Jan 2024 | 131.68 | 131.68 | 131.64 | 131.98 | 131.98 | 2,093 |
| 23 Jan 2024 | 126.01 | 126.01 | 126.01 | 126.01 | 126.01 | - |
| 22 Jan 2024 | 124.80 | 125.68 | 124.80 | 126.19 | 126.19 | 49 |
| 19 Jan 2024 | 123.62 | 123.62 | 123.62 | 123.62 | 123.62 | - |
| 18 Jan 2024 | 121.26 | 122.52 | 121.26 | 122.72 | 122.72 | 364 |
| 17 Jan 2024 | 119.22 | 119.22 | 119.18 | 119.23 | 119.23 | 115 |
| 16 Jan 2024 | 119.64 | 119.64 | 119.10 | 119.81 | 119.81 | 491 |
| 15 Jan 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - |
| 12 Jan 2024 | 120.00 | 120.00 | 119.88 | 119.84 | 119.84 | 293 |
| 11 Jan 2024 | 119.78 | 120.16 | 119.14 | 118.63 | 118.63 | 88 |
| 10 Jan 2024 | 119.18 | 119.18 | 119.18 | 118.85 | 118.85 | 83 |
| 09 Jan 2024 | 118.08 | 118.74 | 118.08 | 118.97 | 118.97 | 537 |
| 08 Jan 2024 | 118.44 | 119.08 | 118.44 | 119.08 | 119.08 | 244 |
| 05 Jan 2024 | 117.18 | 117.20 | 117.18 | 117.66 | 117.66 | 175 |
| 04 Jan 2024 | 116.80 | 116.80 | 116.80 | 117.81 | 117.81 | 50 |
| 03 Jan 2024 | 120.04 | 120.04 | 118.50 | 118.50 | 118.50 | 40 |
| 02 Jan 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | 242 |
| 29 Dec 2023 | 123.51 | 123.51 | 123.51 | 123.51 | 123.51 | - |
| 28 Dec 2023 | 123.48 | 123.48 | 123.48 | 123.51 | 123.51 | 25 |
| 27 Dec 2023 | 123.36 | 124.28 | 123.26 | 123.65 | 123.65 | 1,568 |
| 22 Dec 2023 | 122.67 | 122.67 | 122.67 | 122.67 | 122.67 | - |
| 21 Dec 2023 | 122.71 | 122.71 | 122.71 | 122.71 | 122.71 | - |
| 20 Dec 2023 | 122.70 | 123.04 | 122.70 | 123.02 | 123.02 | 344 |
| 19 Dec 2023 | 123.42 | 123.78 | 123.42 | 123.29 | 123.29 | 48 |
| 18 Dec 2023 | 124.22 | 124.22 | 122.80 | 122.80 | 122.80 | 221 |
| 15 Dec 2023 | 124.68 | 124.68 | 124.68 | 125.15 | 125.15 | 120 |
| 14 Dec 2023 | 123.76 | 123.76 | 123.76 | 123.83 | 123.83 | 273 |
| 13 Dec 2023 | 122.74 | 122.76 | 122.72 | 122.46 | 122.46 | 790 |
| 12 Dec 2023 | 122.39 | 122.39 | 122.39 | 122.39 | 122.39 | - |
| *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.