SPDR MSCI Europe Telecommunications ETF (TELE.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 01:41PM 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 |
|---|---|---|---|---|---|---|
| 01 May 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| 30 Apr 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
| 29 Apr 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| 26 Apr 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| 25 Apr 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 24 Apr 2024 | 61.68 | 61.68 | 61.68 | 61.52 | 61.52 | 5,515 |
| 23 Apr 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 22 Apr 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
| 19 Apr 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 18 Apr 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 17 Apr 2024 | 59.80 | 59.82 | 59.78 | 59.78 | 59.78 | 2,274 |
| 16 Apr 2024 | 59.48 | 59.49 | 59.48 | 59.48 | 59.48 | 168 |
| 15 Apr 2024 | 60.22 | 60.22 | 60.22 | 60.27 | 60.27 | 150 |
| 12 Apr 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 11 Apr 2024 | 60.46 | 60.46 | 60.46 | 60.53 | 60.53 | 380 |
| 10 Apr 2024 | 61.20 | 61.20 | 60.56 | 60.97 | 60.97 | 853,907 |
| 09 Apr 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 08 Apr 2024 | 60.46 | 60.48 | 60.46 | 60.44 | 60.44 | 26,045 |
| 05 Apr 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 04 Apr 2024 | 61.28 | 61.40 | 61.28 | 61.16 | 61.16 | 42 |
| 03 Apr 2024 | 61.00 | 61.19 | 61.00 | 61.31 | 61.31 | 1,568 |
| 02 Apr 2024 | 61.65 | 61.66 | 61.65 | 61.04 | 61.04 | 1,773 |
| 28 Mar 2024 | 61.75 | 61.75 | 61.75 | 61.87 | 61.87 | 28 |
| 27 Mar 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| 26 Mar 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
| 25 Mar 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 22 Mar 2024 | 60.83 | 60.83 | 60.83 | 60.79 | 60.79 | 700 |
| 21 Mar 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 20 Mar 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 19 Mar 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 18 Mar 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 15 Mar 2024 | 60.59 | 60.59 | 60.59 | 60.53 | 60.53 | 84 |
| 14 Mar 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 13 Mar 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| 12 Mar 2024 | 60.22 | 60.22 | 60.22 | 60.23 | 60.23 | 11,302 |
| 11 Mar 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| 08 Mar 2024 | 60.40 | 60.56 | 60.40 | 60.56 | 60.56 | 7,341 |
| 07 Mar 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| 06 Mar 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 05 Mar 2024 | 60.46 | 60.46 | 60.46 | 60.76 | 60.76 | 84 |
| 04 Mar 2024 | 60.61 | 60.61 | 60.48 | 60.53 | 60.53 | 1,818 |
| 01 Mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 29 Feb 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 28 Feb 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| 27 Feb 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 26 Feb 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 23 Feb 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| 22 Feb 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 21 Feb 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 20 Feb 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 19 Feb 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 16 Feb 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 15 Feb 2024 | 59.88 | 59.88 | 59.88 | 60.16 | 60.16 | 851,510 |
| 14 Feb 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 13 Feb 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| 12 Feb 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| 09 Feb 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 08 Feb 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
| 07 Feb 2024 | 60.44 | 60.44 | 60.05 | 60.05 | 60.05 | 40 |
| 06 Feb 2024 | 60.30 | 60.30 | 60.30 | 60.51 | 60.51 | 84 |
| 05 Feb 2024 | 60.96 | 60.99 | 60.62 | 60.38 | 60.38 | 34,226 |
| 02 Feb 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
| 01 Feb 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| 31 Jan 2024 | 61.28 | 61.28 | 61.28 | 61.37 | 61.37 | 40 |
| 30 Jan 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 29 Jan 2024 | 61.83 | 61.83 | 61.83 | 61.60 | 61.60 | 8 |
| 26 Jan 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 25 Jan 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 24 Jan 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| 23 Jan 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| 22 Jan 2024 | 61.03 | 61.03 | 61.03 | 61.33 | 61.33 | 39 |
| 19 Jan 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| 18 Jan 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| 17 Jan 2024 | 60.23 | 60.23 | 60.23 | 60.22 | 60.22 | 190 |
| 16 Jan 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 15 Jan 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 12 Jan 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
| 11 Jan 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 10 Jan 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| 09 Jan 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 08 Jan 2024 | 60.25 | 60.25 | 60.25 | 60.42 | 60.42 | 29 |
| 05 Jan 2024 | 60.24 | 60.24 | 60.18 | 60.24 | 60.24 | 5,303 |
| 04 Jan 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 03 Jan 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 02 Jan 2024 | 59.35 | 59.35 | 59.35 | 59.56 | 59.56 | 303 |
| 29 Dec 2023 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| 28 Dec 2023 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| 27 Dec 2023 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 22 Dec 2023 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 21 Dec 2023 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| 20 Dec 2023 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 19 Dec 2023 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| 18 Dec 2023 | 59.12 | 59.12 | 59.01 | 59.01 | 59.01 | 18 |
| 15 Dec 2023 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| 14 Dec 2023 | 59.82 | 59.90 | 59.53 | 59.53 | 59.53 | 727 |
| 13 Dec 2023 | 59.62 | 59.62 | 59.62 | 59.55 | 59.55 | 20 |
| 12 Dec 2023 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 11 Dec 2023 | 60.49 | 60.50 | 60.47 | 60.47 | 60.47 | 570 |
| 08 Dec 2023 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| 07 Dec 2023 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| *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.