ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

SMC SPDR MSCI Europe Small Cap UCITS ETF

311.70
3.60 (1.17%)
Jun 20 2024 - Closed
Delayed by 15 minutes

SMC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 19 2024 308.10 -1.45 -0.47% 311.65 311.65 308.10 402
Jun 18 2024 309.55 4.00 1.31% 309.10 309.95 307.50 431
Jun 17 2024 305.55 -0.40 -0.13% 304.20 308.10 304.20 257
Jun 14 2024 305.95 -5.10 -1.64% 311.30 311.40 304.85 442
Jun 13 2024 311.05 -5.20 -1.64% 316.20 316.20 310.80 574
Jun 12 2024 316.25 3.75 1.20% 312.90 317.00 312.55 149
Jun 11 2024 312.50 -2.20 -0.70% 314.45 316.50 312.05 331
Jun 10 2024 314.70 0.20 0.06% 314.00 314.70 313.65 740
Jun 07 2024 314.50 -3.25 -1.02% 317.30 317.75 314.35 1,081
Jun 06 2024 317.75 -0.30 -0.09% 319.00 319.40 317.30 914
Jun 05 2024 318.05 1.80 0.57% 314.80 319.00 314.80 1,706
Jun 04 2024 316.25 -1.85 -0.58% 318.70 319.25 314.70 2,661
Jun 03 2024 318.10 0.80 0.25% 319.00 322.40 318.00 4,104
May 31 2024 317.30 -0.30 -0.09% 315.80 317.50 315.20 650
May 30 2024 317.60 4.65 1.49% 313.45 317.60 312.50 181
May 29 2024 312.95 -4.85 -1.53% 316.00 317.75 312.95 2,100
May 28 2024 317.80 -0.80 -0.25% 318.80 319.80 317.15 858
May 27 2024 318.60 2.05 0.65% 314.25 318.60 314.25 92
May 24 2024 316.55 -0.80 -0.25% 314.55 316.55 312.95 538
May 23 2024 317.35 2.95 0.94% 316.00 317.35 315.50 460
May 22 2024 314.40 -0.95 -0.30% 314.70 315.85 314.15 270
May 21 2024 315.35 -1.50 -0.47% 317.40 317.40 315.10 939
May 20 2024 316.85 2.00 0.64% 314.25 318.80 314.25 479
May 17 2024 314.85 -0.20 -0.06% 314.05 314.85 313.00 720
May 16 2024 315.05 1.15 0.37% 316.30 316.30 314.25 2,054
May 15 2024 313.90 3.00 0.96% 311.75 314.20 311.75 1,360
May 14 2024 310.90 2.50 0.81% 308.25 311.55 308.25 1,130
May 13 2024 308.40 -0.70 -0.23% 308.30 309.15 307.90 3,180
May 10 2024 309.10 3.25 1.06% 309.55 309.95 307.70 201
May 09 2024 305.85 0.50 0.16% 305.95 306.80 305.80 24
May 08 2024 305.35 0.65 0.21% 306.55 306.55 303.85 1,327
May 07 2024 304.70 2.10 0.69% 303.35 304.95 303.35 52
May 06 2024 302.60 1.45 0.48% 299.95 303.55 299.95 304
May 03 2024 301.15 1.80 0.60% 299.95 302.05 299.80 633
May 02 2024 299.35 1.65 0.55% 299.50 300.00 297.70 369
Apr 30 2024 297.70 -0.45 -0.15% 300.20 300.75 297.65 318
Apr 29 2024 298.15 1.35 0.45% 296.60 299.10 296.60 4,685
Apr 26 2024 296.80 4.55 1.56% 292.10 297.00 292.10 279
Apr 25 2024 292.25 -2.70 -0.92% 295.00 295.60 291.25 284
Apr 24 2024 294.95 -1.80 -0.61% 298.85 298.85 293.80 481
Apr 23 2024 296.75 3.75 1.28% 292.25 296.95 292.25 714
Apr 22 2024 293.00 1.35 0.46% 293.70 294.00 292.80 244
Apr 19 2024 291.65 -1.20 -0.41% 292.35 292.35 290.00 328
Apr 18 2024 292.85 0.75 0.26% 293.15 293.40 291.35 344
Apr 17 2024 292.10 0.45 0.15% 293.15 294.30 292.10 424
Apr 16 2024 291.65 -4.90 -1.65% 293.45 293.45 291.65 881
Apr 15 2024 296.55 -1.15 -0.39% 297.75 299.60 296.55 528
Apr 12 2024 297.70 -0.95 -0.32% 302.05 302.85 297.70 291
Apr 11 2024 298.65 -1.35 -0.45% 299.85 300.30 297.40 499
Apr 10 2024 300.00 0.00 0.00% 301.40 302.90 297.55 683
Apr 09 2024 300.00 -1.90 -0.63% 302.35 302.35 300.00 567
Apr 08 2024 301.90 4.20 1.41% 299.70 302.10 298.85 321
Apr 05 2024 297.70 -3.25 -1.08% 298.80 298.80 296.85 861
Apr 04 2024 300.95 0.75 0.25% 300.85 301.75 300.40 2,092
Apr 03 2024 300.20 0.55 0.18% 300.55 300.55 297.95 37
Apr 02 2024 299.65 -2.95 -0.97% 302.00 304.00 299.00 298
Mar 28 2024 302.60 1.65 0.55% 301.45 302.65 299.35 611
Mar 27 2024 300.95 2.15 0.72% 299.70 301.20 299.70 554
Mar 26 2024 298.80 1.70 0.57% 297.60 299.55 297.10 176
Mar 25 2024 297.10 0.10 0.03% 295.50 298.25 295.50 477
Mar 22 2024 297.00 -1.85 -0.62% 296.95 298.75 296.95 4,882