S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

FNCL Spdr � Finan

86.385

0.26 (0.30%)

May 31 2024 - Closed

Delayed by 15 minutes

FNCL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	86.385	0.26	0.30%	86.25	86.99	85.785	2,219
May 30 2024	86.125	0.86	1.00%	85.64	86.83	85.53	655
May 29 2024	85.27	-0.90	-1.04%	85.14	85.38	85.09	1,310
May 28 2024	86.17	-0.02	-0.02%	86.01	86.17	86.01	273
May 24 2024	86.185	0.14	0.16%	85.73	86.31	85.05	3,865
May 23 2024	86.045	-0.05	-0.06%	86.00	86.105	85.915	1,986
May 22 2024	86.095	-0.35	-0.40%	86.34	86.42	86.045	3,785
May 21 2024	86.44	-0.06	-0.06%	86.10	86.465	85.77	3,943
May 20 2024	86.495	0.23	0.26%	86.49	86.635	86.39	2,556
May 17 2024	86.27	0.28	0.33%	86.19	86.335	85.93	2,312
May 16 2024	85.99	0.24	0.29%	86.08	86.37	85.835	125
May 15 2024	85.745	0.34	0.39%	85.40	86.135	85.40	371
May 14 2024	85.41	0.31	0.36%	85.10	85.49	84.985	76
May 13 2024	85.10	0.19	0.23%	85.00	85.23	84.785	15,405
May 10 2024	84.905	0.72	0.85%	84.905	84.905	84.905	0
May 09 2024	84.19	-0.02	-0.02%	84.05	84.33	83.635	305
May 08 2024	84.21	0.20	0.24%	84.20	84.335	83.935	5,059
May 07 2024	84.01	2.38	2.91%	82.96	84.12	82.56	1,453
May 03 2024	81.635	0.01	0.01%	81.68	81.705	81.485	287
May 02 2024	81.625	0.58	0.72%	81.90	81.90	81.585	1,770
May 01 2024	81.045	-0.24	-0.30%	81.045	81.045	81.045	0
Apr 30 2024	81.285	-0.38	-0.46%	81.73	81.965	81.12	201
Apr 29 2024	81.66	0.10	0.12%	81.60	81.73	81.60	1,258
Apr 26 2024	81.56	0.75	0.93%	81.54	81.695	81.33	2,905
Apr 25 2024	80.81	-0.47	-0.57%	81.15	81.555	80.295	630
Apr 24 2024	81.275	-1.04	-1.26%	81.275	81.275	81.275	0
Apr 23 2024	82.31	1.33	1.64%	82.09	82.33	81.79	1,163
Apr 22 2024	80.98	0.84	1.05%	80.56	81.11	80.56	344
Apr 19 2024	80.14	0.00	0.00%	80.14	80.14	80.14	200
Apr 18 2024	80.14	0.61	0.77%	80.13	80.28	80.07	1,427
Apr 17 2024	79.525	0.71	0.90%	80.10	80.10	79.44	2,092
Apr 16 2024	78.815	-1.94	-2.40%	78.80	79.05	78.73	311
Apr 15 2024	80.75	0.41	0.50%	80.75	80.75	80.75	918
Apr 12 2024	80.345	0.06	0.08%	80.88	80.965	80.135	3,389
Apr 11 2024	80.28	-1.17	-1.44%	80.81	80.89	79.765	78
Apr 10 2024	81.45	0.25	0.31%	81.13	81.795	81.075	1,626
Apr 09 2024	81.20	-0.85	-1.04%	81.62	81.675	81.12	361
Apr 08 2024	82.05	0.47	0.57%	82.14	82.14	81.94	518
Apr 05 2024	81.585	-0.83	-1.00%	81.44	81.62	81.32	6,342
Apr 04 2024	82.41	0.30	0.37%	82.59	82.59	82.365	197
Apr 03 2024	82.11	0.44	0.54%	81.85	82.14	81.85	2,385
Apr 02 2024	81.67	-0.32	-0.39%	82.10	82.10	81.345	309
Mar 28 2024	81.99	0.50	0.61%	81.95	82.055	81.855	116
Mar 27 2024	81.49	-0.19	-0.23%	81.80	81.865	81.49	370
Mar 26 2024	81.68	0.51	0.63%	81.68	81.68	81.68	0
Mar 25 2024	81.17	0.17	0.20%	81.20	81.25	81.115	279
Mar 22 2024	81.005	0.17	0.21%	81.11	81.12	80.975	149
Mar 21 2024	80.835	1.00	1.25%	80.835	80.835	80.835	1
Mar 20 2024	79.835	-0.10	-0.12%	79.75	79.875	79.52	3,967
Mar 19 2024	79.93	0.60	0.76%	79.93	79.93	79.93	343
Mar 18 2024	79.33	-0.28	-0.35%	79.41	79.54	79.175	321
Mar 15 2024	79.605	0.68	0.86%	79.34	79.71	79.30	71
Mar 14 2024	78.925	-0.39	-0.49%	79.14	79.26	78.70	36
Mar 13 2024	79.315	0.13	0.16%	79.43	79.665	79.265	1,923
Mar 12 2024	79.185	1.20	1.53%	79.30	79.30	79.16	763
Mar 11 2024	77.99	0.03	0.04%	77.83	77.99	77.495	403
Mar 08 2024	77.96	0.25	0.32%	77.95	78.35	77.865	174
Mar 07 2024	77.71	0.70	0.91%	77.30	77.91	77.23	15,617
Mar 06 2024	77.01	0.40	0.52%	76.51	77.32	76.51	749
Mar 05 2024	76.615	0.21	0.28%	76.11	76.785	76.035	631
Mar 04 2024	76.40	-0.01	-0.01%	76.40	76.40	76.40	0

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