Spdr � Finan Historical Data - FNCL | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
ETFs
UK
LSE
Spdr � Finan (FNCL)
Spdr � Finan (FNCL) Historical

Spdr � Finan (FNCL)

99.32

0.00

( 0.00% )

Updated: 06:37:39

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1737653400	99.32	1.23	1.25	98.73	99.33	98.725	1695
1737567000	98.09	0.28	0.29	97.94	98.11	97.86	382
1737480600	97.81	0.17	0.17	97.79	97.89	97.505	255
1737394200	97.64	0.3	0.31	97.53	97.83	97.325	78
1737135000	97.34	0.7	0.72	97.44	97.575	97.265	817
1737048600	96.64	0.6	0.62	96.64	96.64	96.64	29388
1736962200	96.04	1.69	1.79	96.06	96.26	95.95	530
1736875800	94.35	0.67	0.72	94.29	94.385	94.19	176
1736789400	93.675	-0.18	-0.19	93.39	93.85	93.065	717
1736530200	93.85	-1.02	-1.08	94.17	94.28	93.755	110
1736443800	94.87	0.43	0.46	94.87	94.87	94.87	0
1736357400	94.44	0.16	0.16	94.01	94.52	93.895	4066
1736271000	94.285	-0.07	-0.07	93.39	94.685	93.28	115
1736184600	94.35	1.32	1.42	93.56	94.35	93.51	15
1735925400	93.025	-0.11	-0.11	93.08	93.545	92.845	1059
1735839000	93.13	0.83	0.90	93.13	93.13	93.13	170
1735666200	92.3	0	0.00	92.3	92.3	92.3	0
1735579800	92.3	-0.17	-0.18	92.68	92.68	92.045	3327
1735320600	92.47	1.05	1.14	92.07	92.47	91.95	435
1735061400	91.425	0	0.00	91.425	91.425	91.425	0
1734975000	91.425	-0.06	-0.06	91.425	91.425	91.425	36
1734715800	91.48	-0.54	-0.58	91.48	91.48	91.48	87
1734629400	92.015	-1.19	-1.27	91.97	92.275	91.575	346
1734543000	93.2	0.49	0.53	93.16	93.42	93.08	59
1734456600	92.71	-1.15	-1.23	92.97	93.17	92.71	240
1734370200	93.86	0.1	0.11	93.83	93.985	93.555	9156
1734111000	93.76	0.34	0.36	93.87	93.99	93.545	228
1734024600	93.42	-0.22	-0.23	93.7	95.365	93.24	399
1733938200	93.64	0.23	0.25	93.87	93.945	93.39	347
1733851800	93.41	-0.36	-0.38	93.55	93.58	93.325	1042
1733765400	93.765	0.03	0.03	93.765	93.765	93.765	0
1733506200	93.74	-0.35	-0.37	93.9	93.925	93.57	1243
1733419800	94.09	1.63	1.76	94.09	94.09	94.09	0
1733333400	92.46	0.21	0.23	92.55	92.675	92.46	28
1733247000	92.245	0.5	0.54	92.25	92.315	91.89	3
1733160600	91.745	0.45	0.50	91.67	91.82	91.35	21919
1732901400	91.29	0.56	0.62	90.94	91.46	90.795	657
1732815000	90.73	0.61	0.68	90.83	90.855	90.73	398
1732728600	90.12	-0.03	-0.03	90.12	90.12	90.12	2434
1732642200	90.15	-0.52	-0.57	90.71	90.815	90.15	335
1732555800	90.67	-0.19	-0.21	91.19	91.235	90.67	298
1732296600	90.86	-0.32	-0.35	90.32	90.96	89.88	202
1732210200	91.175	0.76	0.84	90.71	91.26	90.685	3299
1732123800	90.415	0.04	0.04	90.415	90.415	90.415	0
1732037400	90.38	-0.8	-0.88	89.51	90.385	89.36	231
1731951000	91.18	0.61	0.67	90	91.18	90	635
1731691800	90.57	0.41	0.46	90.74	90.805	90.415	788
1731605400	90.155	1.04	1.17	90.03	90.28	90	98
1731519000	89.115	-0.04	-0.04	89.115	89.115	89.115	0
1731432600	89.15	-1.88	-2.06	89.15	89.15	89.15	0
1731346200	91.025	1.4	1.56	91.17	91.245	91.025	707
1731087000	89.625	-1.16	-1.28	89.61	89.725	89.455	757
1731000600	90.785	0.22	0.24	90.785	90.785	90.785	0
1730914200	90.57	-0.36	-0.39	90.57	90.57	90.57	502
1730827800	90.925	0.45	0.50	90.925	90.925	90.925	0
1730741400	90.475	0.11	0.13	90.75	90.755	90.415	1405
1730482200	90.36	1.25	1.40	90.18	90.69	90.145	84
1730395800	89.11	-0.74	-0.82	88.93	89.13	88.745	386
1730309400	89.85	-0.93	-1.02	90.48	90.53	89.435	594
1730223000	90.78	-0.07	-0.07	91.23	91.23	90.735	239
1730136600	90.845	0.8	0.89	90.56	90.985	89.81	1264
1729873800	90.045	-0.49	-0.54	90.25	90.325	90.035	2871
1729787400	90.535	0.05	0.05	90.87	90.875	90.455	823

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions