Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
LSE - Delayed Quote GBP

SPDR MSCI Europe Health Care UCITS ETF (HEAE.L)

186.30
-0.40
(-0.21%)
At close: February 19 at 2:15:11 PM GMT
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
Feb 19, 2025186.21186.61186.01186.30186.30121
Feb 18, 2025186.40186.65186.40186.70186.706
Feb 17, 2025186.03186.03186.03186.03186.03-
Feb 14, 2025185.99185.99185.99185.48185.4810
Feb 13, 2025188.02188.02187.82188.35188.35180
Feb 12, 2025186.64186.64186.64187.22187.224
Feb 11, 2025187.92188.07187.18187.36187.36437
Feb 10, 2025188.30188.97188.30188.77188.77517
Feb 7, 2025188.92189.07188.42188.42188.4225
Feb 6, 2025190.22190.28190.22189.99189.99172
Feb 5, 2025185.94188.02185.94188.02188.0214
Feb 4, 2025185.36185.36184.33184.36184.3630
Feb 3, 2025184.86184.86183.99185.15185.1582
Jan 31, 2025187.35187.85187.16186.86186.86150
Jan 30, 2025186.56186.64185.32186.38186.38538
Jan 29, 2025185.04185.04185.04185.04185.04-
Jan 28, 2025186.00186.07185.10185.10185.1019
Jan 27, 2025185.61185.61185.61185.61185.61-
Jan 24, 2025181.58185.07181.58183.35183.35241
Jan 23, 2025181.10181.70181.10181.84181.8435
Jan 22, 2025181.72182.22181.32181.51181.51255
Jan 21, 2025180.46180.56177.82180.56180.562,273
Jan 20, 2025178.86179.51177.86177.86177.861,032
Jan 17, 2025179.44180.77179.31179.08179.08972
Jan 16, 2025179.56179.56178.93180.13180.1345
Jan 15, 2025176.58178.26175.59178.26178.26135
Jan 14, 2025179.58179.73176.44176.44176.4487
Jan 13, 2025179.30180.12178.98178.56178.5653
Jan 10, 2025180.60180.60180.60180.61180.61276
Jan 9, 2025180.74180.78180.13180.78180.7881
Jan 8, 2025177.82177.86176.22178.12178.12945
Jan 7, 2025173.92174.72173.86175.82175.821,452
Jan 6, 2025174.54175.10174.16175.10175.10321
Jan 3, 2025175.49175.49175.34174.98174.9810
Jan 2, 2025174.06175.53174.06175.84175.84373
Dec 31, 2024173.84173.84173.84173.84173.84-
Dec 30, 2024173.36174.46172.52172.74172.7475
Dec 27, 2024173.86173.86173.86173.86173.86-
Dec 24, 2024173.72173.72173.72173.72173.72-
Dec 23, 2024172.58173.48172.58172.58172.581,551
Dec 20, 2024167.12177.46167.12170.01170.01432
Dec 19, 2024177.92178.61177.92177.31177.3132
Dec 18, 2024180.12180.12180.12180.28180.2810
Dec 17, 2024178.92178.92178.92180.51180.518
Dec 16, 2024179.96180.27179.96180.73180.73205
Dec 13, 2024180.81180.81180.21179.41179.4111
Dec 12, 2024180.80181.33180.80181.52181.52277
Dec 11, 2024180.54181.69180.54181.52181.52447
Dec 10, 2024183.62183.86182.00181.58181.581,089
Dec 9, 2024182.97182.97182.97182.97182.97-
Dec 6, 2024182.92183.12181.93183.15183.15652
Dec 5, 2024181.02181.86181.02181.82181.82138
Dec 4, 2024182.92182.92181.76181.89181.8924
Dec 3, 2024183.46183.88183.46183.80183.80166
Dec 2, 2024182.42182.42182.42182.90182.904
Nov 29, 2024182.10182.10181.37182.29182.29212
Nov 28, 2024181.30181.45181.30181.68181.6835
Nov 27, 2024181.78181.78181.78181.33181.33451
Nov 26, 2024182.04183.00182.04182.17182.171,283
Nov 25, 2024181.43182.21181.43181.88181.88153
Nov 22, 2024181.93181.93181.93181.93181.93-
Nov 21, 2024177.32177.72176.86177.50177.50746
Nov 20, 2024177.78178.27177.30177.51177.51880
Nov 19, 2024175.79176.33175.79177.33177.3318
Nov 18, 2024176.98176.98176.03176.36176.36227
Nov 15, 2024178.50178.50176.92177.33177.331,494
Nov 14, 2024181.98182.28181.21182.22182.22191
Nov 13, 2024181.70182.22181.70182.07182.07181
Nov 12, 2024182.10182.91181.34181.74181.74522
Nov 11, 2024182.99183.72182.99184.04184.0482
Nov 8, 2024181.56182.25181.56181.56181.56121
Nov 7, 2024182.06182.06180.31181.11181.11354
Nov 6, 2024187.66187.66182.18182.24182.24215
Nov 5, 2024186.97187.40184.73184.24184.24205
Nov 4, 2024189.00189.37188.08188.09188.09231
Nov 1, 2024187.58188.48187.43188.14188.14231
Oct 31, 2024186.77187.11185.94187.57187.57418
Oct 30, 2024188.32188.32185.45187.63187.63271
Oct 29, 2024190.68191.71190.68189.54189.5457
Oct 28, 2024192.71192.71191.78192.35192.3535
Oct 25, 2024192.40193.28192.34193.28193.28168
Oct 24, 2024193.95194.21193.73193.05193.0543
Oct 23, 2024192.94193.13192.94193.67193.67153
Oct 22, 2024193.28193.86192.58193.55193.55836
Oct 21, 2024195.26195.54195.21194.70194.702,306
Oct 18, 2024194.72195.37193.87195.01195.01126
Oct 17, 2024194.89194.89194.89195.73195.731
Oct 16, 2024194.44194.91194.44194.64194.64308
Oct 15, 2024194.37194.40194.37193.90193.9033
Oct 14, 2024195.22195.44194.20195.59195.59223
Oct 11, 2024194.28194.28194.28194.28194.28-
Oct 10, 2024193.14193.79193.14193.05193.0532
Oct 9, 2024192.70192.70192.18192.28192.28497
Oct 8, 2024192.10192.10191.51191.72191.7210
Oct 7, 2024191.70191.70190.22192.52192.5263
Oct 4, 2024192.04192.04190.88190.60190.6055
Oct 3, 2024193.04193.04193.04192.06192.061
Oct 2, 2024192.00192.00192.00192.02192.021
Oct 1, 2024192.91192.91192.90192.52192.526
Sep 30, 2024192.36193.51192.36191.78191.7869
Sep 27, 2024193.50193.50193.50193.47193.474
Sep 26, 2024193.79193.79193.79193.79193.79-
Sep 25, 2024194.50194.50193.25194.69194.69283
Sep 24, 2024193.34193.34193.34193.34193.34-
Sep 23, 2024193.14194.84193.00193.11193.11162
Sep 20, 2024198.36199.61198.36195.24195.245
Sep 19, 2024199.98200.00199.48199.39199.3954
Sep 18, 2024198.80199.32198.80198.65198.65164
Sep 17, 2024201.60201.60200.70200.73200.73449
Sep 16, 2024202.55202.55201.17201.50201.50510
Sep 13, 2024201.82202.32201.79201.60201.60125
Sep 12, 2024201.90202.60201.14201.35201.35522
Sep 11, 2024200.30200.30200.30202.02202.0235
Sep 10, 2024201.05201.50200.63201.93201.931,433
Sep 9, 2024203.00203.26203.00203.18203.18566
Sep 6, 2024202.30202.90201.76202.38202.38369
Sep 5, 2024202.80204.76202.35202.10202.10617
Sep 4, 2024204.80205.14204.80205.20205.20352
Sep 3, 2024207.48207.48207.48207.48207.48-
Sep 2, 2024207.45208.50207.45208.30208.3066
Aug 30, 2024209.10209.10207.00208.70208.701,069
Aug 29, 2024207.10207.10206.83207.43207.43341
Aug 28, 2024205.07205.07205.07205.93205.9396
Aug 27, 2024205.32205.32205.32205.18205.182
Aug 23, 2024206.15206.15205.20205.40205.4073
Aug 22, 2024204.84206.20204.84205.98205.9853
Aug 21, 2024205.52205.52205.15204.98204.9834
Aug 20, 2024206.00206.05205.45205.70205.70277
Aug 19, 2024205.25206.10204.23206.02206.02282
Aug 16, 2024205.20205.28204.95205.35205.35198
Aug 15, 2024204.60204.90204.60205.85205.85553
Aug 14, 2024203.50203.50203.29204.43204.43292
Aug 13, 2024200.80200.80200.80203.23203.2331
Aug 12, 2024201.70201.90201.35201.20201.20104
Aug 9, 2024201.05201.05199.59202.75202.7590
Aug 8, 2024197.90198.84197.64199.61199.61411
Aug 7, 2024197.70198.61197.70197.31197.31394
Aug 6, 2024197.64197.64197.51198.37198.37382
Aug 5, 2024197.34197.34196.28196.78196.78134
Aug 2, 2024201.65202.22201.65200.23200.23953
Aug 1, 2024200.40201.78200.40202.13202.1396
Jul 31, 2024201.25201.25200.12200.85200.85263
Jul 30, 2024199.26200.95198.36199.26199.26501
Jul 29, 2024198.70198.70197.33198.01198.01172
Jul 26, 2024196.23196.23196.23197.46197.4616
Jul 25, 2024194.58195.42194.58195.68195.68108
Jul 24, 2024193.00193.00193.00194.03194.0348
Jul 23, 2024194.36194.74194.36194.38194.38138
Jul 22, 2024194.86194.86194.56194.44194.44116
Jul 19, 2024192.82193.37192.82192.88192.8890
Jul 18, 2024194.22195.28192.32192.16192.16101
Jul 17, 2024192.86194.02192.86194.71194.7145
Jul 16, 2024195.14195.14194.13195.09195.09536
Jul 15, 2024196.96197.25196.50195.20195.20139
Jul 12, 2024196.92196.92196.25197.16197.16525
Jul 11, 2024195.12195.12195.12195.33195.3380
Jul 10, 2024193.52193.63193.52194.74194.7496
Jul 9, 2024194.71194.71193.68193.56193.5647
Jul 8, 2024194.72194.98194.24194.71194.71341
Jul 5, 2024193.72195.13193.70194.06194.06965
Jul 4, 2024193.30194.76191.32194.42194.42243
Jul 3, 2024194.66194.66192.34192.18192.18362
Jul 2, 2024193.96196.05193.94195.07195.072,058
Jul 1, 2024196.62196.62196.35197.26197.2641
Jun 28, 2024197.48197.50196.94197.24197.24633
Jun 27, 2024197.07197.58197.07198.51198.51438
Jun 26, 2024198.60198.60198.60198.51198.51291
Jun 25, 2024198.24199.56197.12199.69199.694,191
Jun 24, 2024196.51198.12196.51198.59198.59554
Jun 21, 2024196.80197.26196.24196.75196.751,149
Jun 20, 2024195.56196.88195.18196.94196.94641
Jun 19, 2024195.00195.00194.82195.66195.66193
Jun 18, 2024195.38195.98195.12195.93195.93526
Jun 17, 2024196.16196.52195.14194.98194.981,299
Jun 14, 2024196.08196.76196.08196.94196.94317
Jun 13, 2024196.74197.40195.44195.74195.74651
Jun 12, 2024196.58196.58195.62196.41196.41617
Jun 11, 2024198.38198.38195.09196.05196.05543
Jun 10, 2024197.42198.76196.50196.84196.84497
Jun 7, 2024197.14200.37197.14197.94197.94479
Jun 6, 2024196.86197.48196.82197.32197.321,074
Jun 5, 2024196.80198.10194.89196.69196.69378
Jun 4, 2024193.26193.28191.45193.83193.83768
Jun 3, 2024191.50192.39190.82192.43192.431,439
May 31, 2024189.84190.32189.84192.62192.62132
May 30, 2024190.26190.70190.04190.45190.45558
May 29, 2024188.75189.38188.75188.86188.86934
May 28, 2024189.72191.42189.72189.97189.97639
May 24, 2024193.06193.06192.72192.32192.32521
May 23, 2024194.52194.66193.82193.84193.84259
May 22, 2024192.16192.80192.16193.38193.38272
May 21, 2024192.78193.11192.72193.82193.82376
May 20, 2024189.38194.48189.38192.88192.881,352
May 17, 2024193.56194.84192.93193.08193.08272
May 16, 2024195.85195.85194.29194.34194.34210
May 15, 2024194.38194.99194.14194.69194.69582
May 14, 2024194.02194.50193.30193.84193.84539
May 13, 2024192.94193.37192.02193.68193.68169
May 10, 2024192.30192.70191.97192.69192.6991
May 9, 2024191.06191.12189.59190.98190.98244
May 8, 2024190.66191.17190.36190.42190.42628
May 7, 2024186.17187.20186.08189.12189.12214
May 3, 2024185.46185.46184.57185.99185.9936
May 2, 2024187.12188.44186.53186.49186.49100
May 1, 2024187.56188.28186.10186.76186.761,004
Apr 30, 2024186.54188.60186.16187.32187.32326
Apr 29, 2024187.82189.10187.72187.45187.45342
Apr 26, 2024185.70187.50185.70187.26187.26137
Apr 25, 2024186.54186.54185.67185.40185.40132
Apr 24, 2024187.00187.00184.56185.27185.27151
Apr 23, 2024187.34187.64186.36187.13187.13305
Apr 22, 2024183.78183.78182.60185.31185.31433
Apr 19, 2024182.50182.50179.34182.50182.50173
Apr 18, 2024180.54181.26180.24180.03180.0383
Apr 17, 2024180.24181.41180.24180.86180.86142
Apr 16, 2024180.80181.76180.14181.23181.23354
Apr 15, 2024183.08183.31182.02183.62183.62429
Apr 12, 2024184.28184.50182.74183.63183.63162
Apr 11, 2024182.36182.66180.87182.88182.88752
Apr 10, 2024180.70182.42180.70181.97181.972,729
Apr 9, 2024181.76182.37181.22181.44181.44187
Apr 8, 2024182.54182.54181.70182.52182.52109
Apr 5, 2024180.24181.74180.24181.51181.5151
Apr 4, 2024183.32183.72183.06183.29183.29179
Apr 3, 2024183.46183.46182.47183.59183.5977
Apr 2, 2024188.00188.00183.43183.03183.0372
Mar 28, 2024185.74186.55184.48186.10186.10482
Mar 27, 2024184.56185.80184.56184.56184.56275
Mar 26, 2024184.01184.44183.86184.89184.8984
Mar 25, 2024183.96184.69183.94184.69184.69149
Mar 22, 2024184.38185.78184.06184.79184.79554
Mar 21, 2024182.44184.38182.14184.26184.26636
Mar 20, 2024182.76183.56182.66182.93182.9384
Mar 19, 2024183.52184.70182.48183.19183.19813
Mar 18, 2024184.06184.38183.58184.32184.32106
Mar 15, 2024185.64186.62184.59184.40184.403,206
Mar 14, 2024186.82186.94186.82186.79186.7931
Mar 13, 2024186.36186.92185.92186.56186.56341
Mar 12, 2024187.46187.65187.20187.36187.36156
Mar 11, 2024186.04186.62185.20185.75185.75875
Mar 8, 2024185.18185.84184.60184.60184.6011,733
Mar 7, 2024180.76186.70180.54186.54186.543,397
Mar 6, 2024180.18181.36180.18181.71181.711,107
Mar 5, 2024182.82183.02180.70180.96180.9632,191
Mar 4, 2024182.60182.94181.90182.58182.58448
Mar 1, 2024179.50181.94179.45181.51181.51676
Feb 29, 2024181.54181.60179.38179.32179.321,050
Feb 28, 2024182.30182.56180.54181.34181.34504
Feb 27, 2024181.12182.02181.02181.55181.55407
Feb 26, 2024182.16182.76182.16182.03182.0381
Feb 23, 2024181.88182.64181.48182.53182.53296
Feb 22, 2024181.26181.80180.44181.71181.71570
Feb 21, 2024178.54179.62178.54179.51179.51813
Feb 20, 2024182.08182.46180.50180.73180.73498
Feb 19, 2024180.76181.82180.76181.88181.88128

Related Tickers