Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBP

SPDR MSCI Europe UCITS ETF (ERO.L)

267.00
+1.48
+(0.56%)
At close: 1:09:10 PM GMT+1
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
Apr 22, 2025264.85264.85264.75267.00267.00616
Apr 17, 2025267.45267.65264.35265.52265.5247
Apr 16, 2025266.00266.00264.70265.90265.9033
Apr 15, 2025264.35264.35264.35265.55265.55-
Apr 14, 2025263.70263.70262.15263.25263.25126
Apr 11, 2025261.55261.55260.00258.83258.833
Apr 10, 2025258.35259.15258.35257.98257.985
Apr 9, 2025249.30251.50248.05249.10249.1090
Apr 8, 2025251.25256.75251.25254.68254.6873
Apr 7, 2025252.25252.25246.10248.27248.2730
Apr 4, 2025268.85269.80259.75258.15258.1553
Apr 3, 2025270.75271.20270.35269.42269.422
Apr 2, 2025275.65275.65273.15274.40274.401
Apr 1, 2025276.20276.30275.45275.67275.67179
Mar 31, 2025276.05276.05276.05272.92272.92-
Mar 28, 2025278.15278.15278.15277.08277.08-
Mar 27, 2025277.60277.70276.70277.67277.67184
Mar 26, 2025280.35281.25280.35279.90279.9034
Mar 25, 2025281.95281.95281.95281.13281.13-
Mar 24, 2025281.20281.20280.80279.92279.922
Mar 21, 2025281.02281.02281.02281.02281.02-
Mar 20, 2025281.77281.77281.77281.77281.77-
Mar 19, 2025283.70284.18283.70283.98283.9843
Mar 18, 2025284.30285.04284.30284.00284.00175
Mar 17, 2025282.15282.15282.15282.23282.23-
Mar 14, 2025277.05279.95277.05280.42280.42-
Mar 13, 2025278.40278.40276.70276.70276.702
Mar 12, 2025278.30278.30277.30277.05277.056
Mar 11, 2025280.15280.15276.60275.92275.92-
Mar 10, 2025279.48279.48279.48279.48279.48-
Mar 7, 2025283.23283.23283.23283.23283.23-
Mar 6, 2025283.15284.85283.15284.85284.852
Mar 5, 2025283.48283.48283.48283.48283.48-
Mar 4, 2025280.55280.55278.85278.85278.856
Mar 3, 2025284.20284.20284.20284.20284.20-
Feb 28, 2025280.85280.85280.85280.85280.85-
Feb 27, 2025280.35280.35280.35280.35280.35-
Feb 26, 2025281.45282.55281.45282.88282.881,212
Feb 25, 2025280.79280.79280.79280.75280.7517
Feb 24, 2025279.55281.50279.23279.80279.8042
Feb 21, 2025279.82279.82279.82279.55279.5517
Feb 20, 2025279.50279.50279.50278.60278.6089
Feb 19, 2025278.90278.90278.90278.42278.4219
Feb 18, 2025281.55282.10281.55281.88281.8875
Feb 17, 2025281.55281.55281.55281.33281.335
Feb 14, 2025280.08280.08280.08280.08280.08-
Feb 13, 2025280.20280.60279.70280.83280.83213
Feb 12, 2025277.55277.55277.55278.30278.301,150
Feb 11, 2025277.30277.30277.30277.30277.30-
Feb 10, 2025275.15275.15275.15274.90274.902
Feb 7, 2025275.65275.65275.65274.90274.9036
Feb 6, 2025276.55276.55276.55276.55276.55-
Feb 5, 2025271.10271.10271.10272.45272.4536
Feb 4, 2025270.19270.25270.19271.35271.35146
Feb 3, 2025269.83269.83269.83269.83269.83-
Jan 31, 2025274.35274.35274.35274.35274.35-
Jan 30, 2025273.05274.90272.80274.23274.23100
Jan 29, 2025272.90272.90272.70272.17272.17343
Jan 28, 2025271.38271.38271.38271.38271.38-
Jan 27, 2025271.33271.33271.33271.33271.33-
Jan 24, 2025271.52271.52271.52271.52271.52-
Jan 23, 2025271.90272.00271.90272.17272.173,202
Jan 22, 2025271.73271.73271.73271.73271.73-
Jan 21, 2025270.63270.63270.63270.63270.63-
Jan 20, 2025269.20270.65269.20269.77269.77396
Jan 17, 2025269.35269.65268.80269.25269.2589
Jan 16, 2025266.30266.30265.50266.80266.80209
Jan 15, 2025263.80263.80263.80263.85263.856
Jan 14, 2025260.80260.80260.80260.80260.80-
Jan 13, 2025258.80258.80258.80259.92259.924
Jan 10, 2025262.50262.65262.50260.77260.7740,385
Jan 9, 2025262.63262.63262.63262.63262.63-
Jan 8, 2025260.60260.60260.60260.40260.4036
Jan 7, 2025257.90259.20257.75259.20259.20108
Jan 6, 2025258.85258.85258.85259.50259.5064
Jan 3, 2025255.85255.85255.85255.98255.9820
Jan 2, 2025255.45257.80255.45257.35257.35878
Dec 31, 2024255.27255.27255.27255.27255.27-
Dec 30, 2024253.52253.52253.52253.52253.52-
Dec 27, 2024254.55254.55254.55254.13254.1316,970
Dec 24, 2024254.07254.07254.07254.07254.07-
Dec 23, 2024252.95252.95252.95252.95252.95-
Dec 20, 2024252.25252.25252.25252.18252.181
Dec 19, 2024253.90253.90253.90253.90253.90-
Dec 18, 2024258.50258.50258.50257.25257.254
Dec 17, 2024257.38257.38257.38257.38257.38-
Dec 16, 2024259.15259.15259.15258.70258.70857
Dec 13, 2024259.60259.85259.55259.85259.8556
Dec 12, 2024259.45259.45259.25259.25259.2532
Dec 11, 2024258.95259.00258.95259.08259.0851
Dec 10, 2024258.92258.92258.92258.92258.92-
Dec 9, 2024261.20261.20261.10261.38261.3888
Dec 6, 2024261.80261.80261.80261.55261.552
Dec 5, 2024261.10261.10261.10261.10261.10-
Dec 4, 2024260.02260.02260.02260.02260.02-
Dec 3, 2024260.25260.25260.25260.25260.25-
Dec 2, 2024258.45258.45258.45257.92257.921,779
Nov 29, 2024257.30257.30257.30257.30257.30-
Nov 28, 2024255.95255.95255.95255.95255.95-
Nov 27, 2024255.30255.30255.30255.52255.522
Nov 26, 2024256.38256.38256.38256.38256.38-
Nov 25, 2024257.48257.48257.48257.48257.48-
Nov 22, 2024256.30256.30256.30256.30256.30-
Nov 21, 2024254.05254.05254.05254.05254.05-
Nov 20, 2024253.00253.00252.79252.60252.60100
Nov 19, 2024254.30254.30254.30253.60253.608
Nov 18, 2024254.15254.25254.15254.70254.703,470
Nov 15, 2024254.40254.40254.10254.15254.158
Nov 14, 2024255.32255.32255.32255.32255.32-
Nov 13, 2024252.07252.07252.07252.07252.07-
Nov 12, 2024252.68252.68252.68252.68252.68-
Nov 11, 2024256.58256.58256.58256.58256.58-
Nov 8, 2024254.05254.05254.05254.05254.05-
Nov 7, 2024256.58256.58256.58256.58256.58-
Nov 6, 2024255.23255.23255.23255.23255.23-
Nov 5, 2024258.25258.25257.98258.58258.5852
Nov 4, 2024259.48259.48259.48259.48259.48-
Nov 1, 2024259.60259.60259.60259.23259.237
Oct 31, 2024257.25257.55257.25257.75257.752
Oct 30, 2024259.95259.95259.95258.52258.523
Oct 29, 2024260.48260.48260.48260.48260.48-
Oct 28, 2024263.65263.70263.65263.00263.0023
Oct 25, 2024262.02262.02262.02262.02262.02-
Oct 24, 2024262.23262.23262.23262.23262.23-
Oct 23, 2024261.17261.17261.17261.17261.17-
Oct 22, 2024262.48262.48262.48262.48262.48-
Oct 21, 2024263.13263.13263.13263.13263.13-
Oct 18, 2024264.58264.58264.58264.58264.58-
Oct 17, 2024264.48264.48264.48264.48264.48-
Oct 16, 2024262.90263.10262.90263.30263.30721
Oct 15, 2024263.40263.45263.00263.00263.00351
Oct 14, 2024265.50265.50265.50265.50265.50-
Oct 11, 2024264.90264.90264.90264.45264.454
Oct 10, 2024263.00263.00263.00263.00263.00-
Oct 9, 2024263.42263.42263.42263.42263.42-
Oct 8, 2024261.98261.98261.98261.98261.98-
Oct 7, 2024263.73263.73263.73263.73263.73-
Oct 4, 2024262.95262.95262.45262.60262.60430
Oct 3, 2024263.60263.60263.45262.20262.20389
Oct 2, 2024263.15263.15262.35262.92262.9237
Oct 1, 2024262.95262.95262.95262.98262.987
Sep 30, 2024263.40263.40263.40263.40263.40-
Sep 27, 2024266.50266.50266.50266.67266.6737
Sep 26, 2024263.70263.75263.70265.00265.00-
Sep 25, 2024262.25262.25262.25262.25262.25-
Sep 24, 2024261.77261.77261.77261.77261.77-
Sep 23, 2024259.92259.92259.92259.92259.92-
Sep 20, 2024260.67260.67260.67260.67260.67-
Sep 19, 2024265.00265.00265.00265.00265.00-
Sep 18, 2024262.23262.23262.23262.23262.23-
Sep 17, 2024264.15264.15264.15264.35264.35-
Sep 16, 2024263.30263.30262.75262.52262.5256
Sep 13, 2024263.33263.33263.33263.33263.33-
Sep 12, 2024261.80261.80261.20261.38261.38186
Sep 11, 2024259.92259.92259.92259.92259.92-
Sep 10, 2024259.23259.23259.23259.23259.23-
Sep 9, 2024260.67260.67260.67260.67260.67-
Sep 6, 2024258.10258.10258.10258.10258.10-
Sep 5, 2024261.27261.27261.27261.27261.27-
Sep 4, 2024262.00262.00262.00262.00262.00-
Sep 3, 2024265.90265.90264.95265.20265.2049
Sep 2, 2024266.50266.50266.50267.10267.1036
Aug 30, 2024267.65267.65266.80267.00267.0057
Aug 29, 2024267.20267.20267.20267.20267.20-
Aug 28, 2024265.73265.73265.73265.73265.73-
Aug 27, 2024266.70266.70264.85264.85264.852
Aug 23, 2024265.35265.35265.35265.35265.35-
Aug 22, 2024264.98264.98264.98264.98264.98-
Aug 21, 2024265.15265.15265.15265.15265.15-
Aug 20, 2024264.60264.60264.60264.40264.40-
Aug 19, 2024265.27265.27265.27265.27265.27-
Aug 16, 2024263.95263.95263.95263.95263.95-
Aug 15, 2024263.95263.95263.95263.75263.755
Aug 14, 2024261.70261.70261.70261.70261.70-
Aug 13, 2024259.27259.27259.27259.27259.27-
Aug 12, 2024258.10258.10258.10258.10258.10-
Aug 9, 2024258.60258.60258.60258.27258.2736
Aug 8, 2024257.40257.40257.40257.40257.40-
Aug 7, 2024256.15258.30256.05257.63257.632
Aug 6, 2024253.25253.25253.25253.68253.681
Aug 5, 2024252.85252.85252.85252.85252.85-
Aug 2, 2024256.23256.23256.23256.23256.23-
Aug 1, 2024260.50260.50260.50260.38260.386
Jul 31, 2024263.15263.15263.15263.15263.15-
Jul 30, 2024261.20261.20261.20261.20261.20-
Jul 29, 2024260.40260.40260.40260.40260.40-
Jul 26, 2024261.67261.67261.67261.67261.67-
Jul 25, 2024257.50257.50257.50258.95258.9518
Jul 24, 2024260.05260.05260.05259.83259.8367
Jul 23, 2024261.25261.25261.25261.25261.25-
Jul 22, 2024262.05262.05262.05262.05262.05-
Jul 19, 2024259.35259.35259.25259.20259.2050
Jul 18, 2024260.90260.90260.90260.90260.90-
Jul 17, 2024261.08261.08261.08261.08261.08-
Jul 16, 2024262.52262.52262.52262.52262.52-
Jul 15, 2024263.45263.45263.45263.38263.3810
Jul 12, 2024265.98265.98265.98265.98265.98-
Jul 11, 2024263.40263.40263.40263.95263.9588
Jul 10, 2024262.80262.80262.80262.80262.80-
Jul 9, 2024261.23261.23261.23261.23261.23-
Jul 8, 2024264.20264.20263.50263.77263.7757
Jul 5, 2024263.38263.38263.38263.38263.38-
Jul 4, 2024264.10264.10263.90264.42264.42480
Jul 3, 2024263.15263.15263.15263.15263.15-
Jul 2, 2024260.25260.25260.25261.25261.251
Jul 1, 2024263.50263.50263.50263.08263.085
Jun 28, 2024263.05263.05262.75261.65261.659
Jun 27, 2024261.98261.98261.98261.98261.98-
Jun 26, 2024263.67263.67263.67263.67263.67-
Jun 25, 2024264.17264.17264.17264.17264.17-
Jun 24, 2024265.05265.05265.05265.08265.081
Jun 21, 2024263.17263.17263.17263.17263.17-
Jun 20, 2024264.65264.65264.65264.65264.65-
Jun 19, 2024262.58262.58262.58262.58262.58-
Jun 18, 2024263.05263.05263.05262.77262.774
Jun 17, 2024261.10261.10261.10261.00261.00114
Jun 14, 2024258.90261.27258.90261.20261.2062
Jun 13, 2024262.73262.73262.73262.73262.73-
Jun 12, 2024266.60266.60266.60266.60266.60-
Jun 11, 2024263.40263.40263.40263.40263.40-
Jun 10, 2024265.42265.42265.42265.42265.42-
Jun 7, 2024268.80268.80268.75268.35268.3537
Jun 6, 2024269.27269.27269.27269.27269.27-
Jun 5, 2024267.65267.65267.65267.65267.65-
Jun 4, 2024264.92264.92264.92264.92264.92-
Jun 3, 2024266.15267.60266.15266.58266.5812
May 31, 2024265.90265.90265.90265.90265.9012
May 30, 2024264.45264.45264.45264.45264.45-
May 29, 2024263.08263.08263.08263.08263.08-
May 28, 2024265.60265.60265.60265.60265.60-
May 24, 2024266.30266.30266.30266.30266.30-
May 23, 2024267.20267.20267.05266.77266.776
May 22, 2024266.45266.45266.45266.45266.45-
May 21, 2024268.20268.20268.20268.20268.20-
May 20, 2024269.20269.20269.20269.20269.20-
May 17, 2024268.90268.90268.90268.42268.429
May 16, 2024269.40269.40269.40269.40269.40-
May 15, 2024270.15270.15270.15269.88269.889
May 14, 2024268.95268.95268.95268.95268.95-
May 13, 2024268.30268.30268.30268.30268.30-
May 10, 2024268.85268.85268.85268.85268.85-
May 9, 2024267.02267.02267.02267.02267.02-
May 8, 2024265.40265.40265.40265.40265.40-
May 7, 2024264.30264.30264.30263.98263.986
May 3, 2024259.20259.20259.20259.20259.20-
May 2, 2024257.80257.80257.80257.52257.5210
May 1, 2024256.00256.00256.00256.00256.00-
Apr 30, 2024257.17257.17257.17257.17257.17-
Apr 29, 2024259.70259.70259.67259.13259.1318
Apr 26, 2024260.33260.33260.33260.33260.33-
Apr 25, 2024256.65256.65256.65256.65256.65-
Apr 24, 2024258.60258.60258.60258.60258.60-
Apr 23, 2024260.30260.30260.30260.30260.30-
Apr 22, 2024258.23258.23258.23258.23258.23-

Related Tickers