SPDR MSCI Europe Materials UCITS ETF (MTRL.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:41PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 321.90 | 321.90 | 321.90 | 321.98 | 321.98 | 1,077 |
| 09 May 2024 | 320.20 | 320.20 | 320.20 | 319.33 | 319.33 | 79 |
| 08 May 2024 | 317.92 | 317.92 | 317.92 | 317.92 | 317.92 | - |
| 07 May 2024 | 318.48 | 318.48 | 318.48 | 318.48 | 318.48 | - |
| 03 May 2024 | 312.95 | 314.95 | 312.95 | 313.65 | 313.65 | 333 |
| 02 May 2024 | 312.50 | 312.55 | 310.90 | 310.95 | 310.95 | 2,983 |
| 01 May 2024 | 310.10 | 310.10 | 310.10 | 310.10 | 310.10 | - |
| 30 Apr 2024 | 313.00 | 313.00 | 310.95 | 311.50 | 311.50 | 2,052 |
| 29 Apr 2024 | 314.15 | 314.15 | 314.15 | 314.15 | 314.15 | - |
| 26 Apr 2024 | 311.80 | 311.80 | 311.80 | 312.30 | 312.30 | 2 |
| 25 Apr 2024 | 308.15 | 308.15 | 308.15 | 307.85 | 307.85 | 19 |
| 24 Apr 2024 | 308.10 | 308.75 | 308.10 | 308.25 | 308.25 | 481 |
| 23 Apr 2024 | 307.83 | 307.83 | 307.83 | 307.83 | 307.83 | - |
| 22 Apr 2024 | 308.25 | 308.55 | 308.25 | 308.25 | 308.25 | 1,081 |
| 19 Apr 2024 | 306.45 | 307.00 | 306.45 | 307.85 | 307.85 | 128 |
| 18 Apr 2024 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | - |
| 17 Apr 2024 | 308.33 | 308.33 | 308.33 | 308.35 | 308.35 | 1,057 |
| 16 Apr 2024 | 307.40 | 307.40 | 306.30 | 306.30 | 306.30 | 1,126 |
| 15 Apr 2024 | 313.55 | 313.55 | 313.25 | 311.73 | 311.73 | 77 |
| 12 Apr 2024 | 314.00 | 314.00 | 314.00 | 312.52 | 312.52 | 14 |
| 11 Apr 2024 | 312.10 | 312.10 | 310.53 | 310.55 | 310.55 | 23 |
| 10 Apr 2024 | 310.92 | 310.92 | 310.92 | 310.92 | 310.92 | - |
| 09 Apr 2024 | 312.50 | 312.50 | 311.45 | 312.00 | 312.00 | 84,227 |
| 08 Apr 2024 | 311.10 | 312.00 | 311.10 | 312.00 | 312.00 | 41 |
| 05 Apr 2024 | 309.27 | 309.27 | 309.27 | 309.27 | 309.27 | - |
| 04 Apr 2024 | 312.13 | 312.13 | 312.13 | 312.13 | 312.13 | - |
| 03 Apr 2024 | 311.10 | 311.10 | 311.10 | 311.10 | 311.10 | 24 |
| 02 Apr 2024 | 310.15 | 311.95 | 310.15 | 309.20 | 309.20 | 26 |
| 28 Mar 2024 | 308.40 | 309.55 | 308.40 | 309.55 | 309.55 | 3,127 |
| 27 Mar 2024 | 307.45 | 307.45 | 307.45 | 307.45 | 307.45 | - |
| 26 Mar 2024 | 306.80 | 307.10 | 306.80 | 306.80 | 306.80 | 2,309 |
| 25 Mar 2024 | 307.25 | 307.35 | 307.25 | 307.67 | 307.67 | 967 |
| 22 Mar 2024 | 307.17 | 307.17 | 307.17 | 307.17 | 307.17 | - |
| 21 Mar 2024 | 306.95 | 306.95 | 306.95 | 306.95 | 306.95 | - |
| 20 Mar 2024 | 304.50 | 304.50 | 303.85 | 303.85 | 303.85 | 777 |
| 19 Mar 2024 | 301.83 | 301.83 | 301.83 | 301.83 | 301.83 | - |
| 18 Mar 2024 | 300.00 | 300.00 | 300.00 | 300.17 | 300.17 | 2,548 |
| 15 Mar 2024 | 300.60 | 300.80 | 300.60 | 300.33 | 300.33 | 443 |
| 14 Mar 2024 | 299.65 | 299.65 | 299.65 | 299.65 | 299.65 | - |
| 13 Mar 2024 | 300.30 | 301.15 | 298.95 | 300.88 | 300.88 | 4,552 |
| 12 Mar 2024 | 298.65 | 298.65 | 298.65 | 299.15 | 299.15 | 18 |
| 11 Mar 2024 | 294.50 | 294.50 | 294.50 | 295.23 | 295.23 | 170 |
| 08 Mar 2024 | 296.45 | 296.45 | 296.45 | 296.45 | 296.45 | 2 |
| 07 Mar 2024 | 292.00 | 296.00 | 292.00 | 296.00 | 296.00 | 170 |
| 06 Mar 2024 | 289.75 | 290.75 | 289.75 | 289.88 | 289.88 | 520 |
| 05 Mar 2024 | 288.70 | 288.70 | 287.95 | 288.20 | 288.20 | 182,427 |
| 04 Mar 2024 | 289.13 | 289.13 | 289.13 | 289.13 | 289.13 | - |
| 01 Mar 2024 | 290.65 | 290.65 | 290.65 | 290.65 | 290.65 | - |
| 29 Feb 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
| 28 Feb 2024 | 285.83 | 285.83 | 285.83 | 285.83 | 285.83 | - |
| 27 Feb 2024 | 287.75 | 287.85 | 287.75 | 287.75 | 287.75 | 3,498 |
| 26 Feb 2024 | 286.20 | 286.20 | 286.20 | 286.20 | 286.20 | - |
| 23 Feb 2024 | 287.40 | 287.40 | 287.40 | 288.38 | 288.38 | 2,820 |
| 22 Feb 2024 | 286.77 | 286.77 | 286.77 | 286.77 | 286.77 | - |
| 21 Feb 2024 | 286.63 | 286.63 | 286.63 | 286.63 | 286.63 | - |
| 20 Feb 2024 | 287.10 | 287.10 | 287.10 | 287.10 | 287.10 | - |
| 19 Feb 2024 | 285.85 | 285.85 | 285.85 | 285.85 | 285.85 | 64 |
| 16 Feb 2024 | 285.85 | 286.85 | 285.85 | 286.85 | 286.85 | 653 |
| 15 Feb 2024 | 282.38 | 282.38 | 282.38 | 282.38 | 282.38 | - |
| 14 Feb 2024 | 279.73 | 279.73 | 279.73 | 279.73 | 279.73 | - |
| 13 Feb 2024 | 278.15 | 278.35 | 278.15 | 278.35 | 278.35 | 50 |
| 12 Feb 2024 | 280.85 | 280.85 | 280.85 | 280.85 | 280.85 | - |
| 09 Feb 2024 | 277.75 | 277.75 | 277.75 | 277.75 | 277.75 | - |
| 08 Feb 2024 | 280.25 | 280.25 | 280.25 | 280.25 | 280.25 | - |
| 07 Feb 2024 | 282.75 | 282.75 | 282.40 | 282.02 | 282.02 | 43 |
| 06 Feb 2024 | 283.42 | 283.42 | 283.42 | 283.42 | 283.42 | - |
| 05 Feb 2024 | 283.30 | 283.40 | 280.60 | 280.60 | 280.60 | 7,072 |
| 02 Feb 2024 | 283.73 | 283.73 | 283.73 | 283.73 | 283.73 | - |
| 01 Feb 2024 | 286.90 | 286.90 | 285.50 | 285.50 | 285.50 | 93 |
| 31 Jan 2024 | 286.90 | 286.90 | 286.90 | 287.10 | 287.10 | 18 |
| 30 Jan 2024 | 286.42 | 286.42 | 286.42 | 286.42 | 286.42 | - |
| 29 Jan 2024 | 288.33 | 288.33 | 288.33 | 288.33 | 288.33 | - |
| 26 Jan 2024 | 286.85 | 286.85 | 286.85 | 286.85 | 286.85 | - |
| 25 Jan 2024 | 283.80 | 283.80 | 283.80 | 283.80 | 283.80 | - |
| 24 Jan 2024 | 279.55 | 281.15 | 279.55 | 281.05 | 281.05 | 238 |
| 23 Jan 2024 | 278.10 | 278.10 | 276.90 | 276.88 | 276.88 | 188 |
| 22 Jan 2024 | 276.25 | 276.25 | 275.90 | 276.00 | 276.00 | 360 |
| 19 Jan 2024 | 276.60 | 276.80 | 276.60 | 276.80 | 276.80 | 1,788 |
| 18 Jan 2024 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | - |
| 17 Jan 2024 | 278.20 | 278.20 | 278.20 | 278.20 | 278.20 | - |
| 16 Jan 2024 | 283.45 | 283.45 | 283.45 | 283.48 | 283.48 | - |
| 15 Jan 2024 | 284.40 | 284.40 | 284.40 | 284.40 | 284.40 | - |
| 12 Jan 2024 | 285.95 | 285.95 | 285.95 | 285.95 | 285.95 | - |
| 11 Jan 2024 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | - |
| 10 Jan 2024 | 285.60 | 285.60 | 284.95 | 284.95 | 284.95 | 578 |
| 09 Jan 2024 | 287.73 | 287.73 | 287.73 | 287.73 | 287.73 | - |
| 08 Jan 2024 | 289.42 | 289.42 | 289.42 | 289.42 | 289.42 | - |
| 05 Jan 2024 | 289.55 | 289.55 | 289.55 | 289.55 | 289.55 | - |
| 04 Jan 2024 | 291.30 | 291.30 | 291.30 | 290.80 | 290.80 | 23 |
| 03 Jan 2024 | 289.95 | 289.95 | 289.50 | 289.58 | 289.58 | 18 |
| 02 Jan 2024 | 296.95 | 296.95 | 296.95 | 296.95 | 296.95 | 2 |
| 29 Dec 2023 | 297.85 | 297.85 | 297.85 | 297.85 | 297.85 | - |
| 28 Dec 2023 | 296.95 | 296.95 | 296.95 | 296.95 | 296.95 | - |
| 27 Dec 2023 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | - |
| 22 Dec 2023 | 296.73 | 296.73 | 296.73 | 296.73 | 296.73 | - |
| 21 Dec 2023 | 296.35 | 296.35 | 295.90 | 296.08 | 296.08 | 193 |
| 20 Dec 2023 | 297.02 | 297.02 | 297.02 | 297.02 | 297.02 | - |
| 19 Dec 2023 | 296.00 | 296.70 | 296.00 | 296.70 | 296.70 | 285 |
| 18 Dec 2023 | 293.15 | 293.15 | 293.15 | 293.25 | 293.25 | 161 |
| 15 Dec 2023 | 293.35 | 295.10 | 293.35 | 293.90 | 293.90 | 59 |
| *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.