State Street SPDR MSCI Europe Consumer Staples UCITS ETF (LON:CSPE)
London · Delayed Price · Currency is GBP 199.35
+3.40 (1.74%)
Last updated: Sep 21, 2026, 3:56 PM GMT
LON:CSPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 199.35 | 199.35 | 199.35 | 199.35 | 199.35 | 0.99% | - |
| Sep 21, 2026 | 195.78 | 197.46 | 195.78 | 197.39 | 197.39 | 0.73% | 12 |
| Sep 18, 2026 | 196.04 | 196.04 | 196.04 | 195.95 | 195.95 | -1.64% | 2 |
| Sep 17, 2026 | 200.35 | 200.35 | 200.35 | 199.22 | 199.22 | 0.32% | 1 |
| Sep 16, 2026 | 198.58 | 198.58 | 198.58 | 198.58 | 198.58 | 0.01% | - |
| Sep 15, 2026 | 198.82 | 198.82 | 198.82 | 198.57 | 198.57 | -0.86% | 168 |
| Sep 14, 2026 | 197.12 | 198.66 | 197.80 | 200.30 | 200.30 | 2.25% | 1,551 |
| Sep 11, 2026 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | -0.26% | 6 |
| Sep 10, 2026 | 195.89 | 195.89 | 195.89 | 196.42 | 196.42 | -0.32% | 8 |
| Sep 9, 2026 | 197.00 | 197.00 | 197.00 | 197.06 | 197.06 | -1.95% | 10 |
| Sep 8, 2026 | 200.98 | 200.98 | 200.98 | 200.98 | 200.98 | 0.85% | - |
| Sep 7, 2026 | 199.28 | 199.28 | 199.28 | 199.28 | 199.28 | -0.70% | - |
| Sep 4, 2026 | 199.45 | 200.02 | 199.45 | 200.68 | 200.68 | 0.35% | 69 |
| Sep 3, 2026 | 199.75 | 199.75 | 199.75 | 199.98 | 199.98 | -0.28% | 8 |
| Sep 2, 2026 | 200.55 | 200.55 | 200.55 | 200.55 | 200.55 | -0.24% | - |
| Sep 1, 2026 | 201.03 | 201.03 | 201.03 | 201.03 | 201.03 | - | - |
| Aug 28, 2026 | 201.03 | 201.03 | 201.03 | 201.03 | 201.03 | 0.22% | - |
| Aug 27, 2026 | 200.58 | 200.58 | 200.58 | 200.58 | 200.58 | -1.32% | - |
| Aug 26, 2026 | 203.25 | 203.25 | 203.25 | 203.25 | 203.25 | 0.63% | - |
| Aug 25, 2026 | 201.98 | 201.98 | 201.98 | 201.98 | 201.98 | -0.88% | - |
| Aug 24, 2026 | 203.78 | 203.78 | 203.78 | 203.78 | 203.78 | 1.32% | - |
| Aug 21, 2026 | 201.13 | 201.13 | 201.13 | 201.13 | 201.13 | 0.53% | - |
| Aug 20, 2026 | 200.07 | 200.07 | 200.07 | 200.07 | 200.07 | 0.21% | - |
| Aug 19, 2026 | 199.64 | 199.64 | 199.64 | 199.64 | 199.64 | 0.39% | 21 |
| Aug 18, 2026 | 198.86 | 198.86 | 198.86 | 198.86 | 198.86 | 0.35% | - |
| Aug 17, 2026 | 198.77 | 198.77 | 198.77 | 198.17 | 198.17 | -2.16% | 100 |
| Aug 14, 2026 | 202.55 | 202.55 | 202.55 | 202.55 | 202.55 | -0.38% | - |
| Aug 13, 2026 | 203.50 | 203.50 | 203.50 | 203.33 | 203.33 | 1.30% | 25 |
| Aug 12, 2026 | 200.73 | 200.73 | 200.73 | 200.73 | 200.73 | -1.08% | - |
| Aug 11, 2026 | 202.93 | 202.93 | 202.93 | 202.93 | 202.93 | -0.98% | - |
| Aug 10, 2026 | 204.93 | 204.93 | 204.93 | 204.93 | 204.93 | -1.26% | - |
| Aug 7, 2026 | 207.55 | 207.55 | 207.55 | 207.55 | 207.55 | 0.02% | - |
| Aug 6, 2026 | 207.00 | 207.00 | 207.00 | 207.50 | 207.50 | - | 96 |
| Aug 5, 2026 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | 0.83% | - |
| Aug 4, 2026 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | -0.68% | - |
| Aug 3, 2026 | 208.04 | 208.04 | 208.04 | 207.20 | 207.20 | -0.26% | 20 |
| Jul 31, 2026 | 207.75 | 207.75 | 207.75 | 207.75 | 207.75 | -0.98% | - |
| Jul 30, 2026 | 212.23 | 212.40 | 212.23 | 209.80 | 209.80 | -0.87% | 28 |
| Jul 29, 2026 | 211.65 | 211.65 | 211.65 | 211.65 | 211.65 | 0.02% | - |
| Jul 28, 2026 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | 3.33% | - |
| Jul 27, 2026 | 204.78 | 204.78 | 204.78 | 204.78 | 204.78 | 0.63% | - |
| Jul 24, 2026 | 203.35 | 203.50 | 203.50 | 203.50 | 203.50 | 1.12% | 30 |
| Jul 23, 2026 | 201.25 | 201.25 | 201.25 | 201.25 | 201.25 | -3.51% | - |
| Jul 22, 2026 | 208.58 | 208.58 | 208.58 | 208.58 | 208.58 | 0.81% | - |
| Jul 21, 2026 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | -0.74% | - |
| Jul 20, 2026 | 208.45 | 208.45 | 208.45 | 208.45 | 208.45 | -0.24% | 21 |
| Jul 17, 2026 | 209.08 | 209.08 | 209.08 | 208.95 | 208.95 | 1.02% | 108 |
| Jul 16, 2026 | 206.85 | 206.85 | 206.85 | 206.85 | 206.85 | 1.40% | 21 |
| Jul 15, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.24% | - |
| Jul 14, 2026 | 203.00 | 203.00 | 203.00 | 204.50 | 204.50 | -0.11% | 25 |