SSgA SPDR ETFs Europe II Public Limited Company-State Street SPDR MSCI Europe Health Care UCITS ETF (LON:HLTH)
London · Delayed Price · Currency is GBP · Price in EUR 224.75
-0.12 (-0.05%)
Sep 23, 2026, 9:01 AM GMT
LON:HLTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 225.30 | 225.30 | 224.25 | 224.75 | - | -0.05% | 22 |
| Sep 22, 2026 | 224.30 | 224.85 | 223.55 | 224.88 | 224.88 | 0.48% | 6,092 |
| Sep 21, 2026 | 223.85 | 222.45 | 222.45 | 223.80 | 223.80 | 0.74% | 6,841 |
| Sep 18, 2026 | 223.60 | 223.60 | 223.10 | 222.15 | 222.15 | -0.52% | 1,162 |
| Sep 17, 2026 | 224.40 | 222.55 | 222.55 | 223.30 | 223.30 | 0.86% | 333 |
| Sep 16, 2026 | 222.35 | 222.35 | 222.35 | 221.40 | 221.40 | 0.23% | - |
| Sep 15, 2026 | 223.75 | 223.75 | 223.75 | 220.90 | 220.90 | -0.59% | 18 |
| Sep 14, 2026 | 220.05 | 222.45 | 220.05 | 222.20 | 222.20 | 2.66% | 13,367 |
| Sep 11, 2026 | 217.50 | 217.50 | 217.50 | 216.45 | 216.45 | -0.64% | - |
| Sep 10, 2026 | 219.20 | 219.20 | 218.25 | 217.85 | 217.85 | -0.48% | 49 |
| Sep 9, 2026 | 220.30 | 220.30 | 218.62 | 218.90 | 218.90 | -1.01% | 1,330 |
| Sep 8, 2026 | 223.75 | 223.75 | 221.70 | 221.13 | 221.13 | -2.39% | 75 |
| Sep 7, 2026 | 227.00 | 227.35 | 226.15 | 226.55 | 226.55 | -1.09% | 1 |
| Sep 4, 2026 | 230.85 | 231.30 | 228.40 | 229.05 | 229.05 | -1.14% | 2,713 |
| Sep 3, 2026 | 233.05 | 233.05 | 231.35 | 231.70 | 231.70 | 0.36% | 1,233 |
| Sep 2, 2026 | 229.30 | 232.21 | 229.15 | 230.88 | 230.88 | 0.48% | 233 |
| Sep 1, 2026 | 230.15 | 230.15 | 228.35 | 229.78 | 229.78 | 0.51% | 3 |
| Aug 31, 2026 | 229.55 | 229.55 | 228.60 | 228.60 | 228.60 | -0.49% | - |
| Aug 28, 2026 | 232.00 | 232.20 | 229.70 | 229.73 | 229.73 | -0.72% | 3,250 |
| Aug 27, 2026 | 232.25 | 232.25 | 231.05 | 231.40 | 231.40 | -0.99% | 74 |
| Aug 26, 2026 | 234.60 | 236.35 | 234.20 | 233.73 | 233.73 | -0.94% | 27 |
| Aug 25, 2026 | 235.50 | 235.90 | 233.70 | 235.95 | 235.95 | 1.09% | 741 |
| Aug 24, 2026 | 233.95 | 234.05 | 233.55 | 233.40 | 233.40 | -0.61% | 5 |
| Aug 21, 2026 | 234.90 | 234.95 | 231.40 | 234.83 | 234.83 | 0.60% | 948 |
| Aug 20, 2026 | 234.70 | 234.70 | 232.90 | 233.43 | 233.43 | 0.03% | 5 |
| Aug 19, 2026 | 230.00 | 230.20 | 229.85 | 233.35 | 233.35 | 1.46% | 7 |
| Aug 18, 2026 | 226.90 | 227.80 | 226.55 | 230.00 | 230.00 | 1.29% | 20 |
| Aug 17, 2026 | 225.85 | 226.95 | 225.85 | 227.08 | 227.08 | 0.84% | 11 |
| Aug 14, 2026 | 228.15 | 228.15 | 224.20 | 225.18 | 225.18 | -1.38% | 226 |
| Aug 13, 2026 | 228.35 | 229.00 | 228.35 | 228.33 | 228.33 | -0.01% | 1,477 |
| Aug 12, 2026 | 228.15 | 231.85 | 228.13 | 228.35 | 228.35 | -1.34% | 1,369 |
| Aug 11, 2026 | 232.30 | 233.70 | 232.30 | 231.45 | 231.45 | -0.58% | 111 |
| Aug 10, 2026 | 232.90 | 233.15 | 231.40 | 232.80 | 232.80 | 0.23% | 147 |
| Aug 7, 2026 | 230.85 | 232.30 | 230.85 | 232.28 | 232.28 | 1.29% | 1,406 |
| Aug 6, 2026 | 232.10 | 232.10 | 229.75 | 229.33 | 229.33 | 0.09% | 139 |
| Aug 5, 2026 | 229.35 | 229.90 | 229.30 | 229.13 | 229.13 | 0.70% | 1,272 |
| Aug 4, 2026 | 228.30 | 228.30 | 228.30 | 227.53 | 227.53 | 0.79% | - |
| Aug 3, 2026 | 229.15 | 229.15 | 226.25 | 225.75 | 225.75 | -1.79% | 125 |
| Jul 31, 2026 | 232.75 | 234.40 | 230.50 | 229.88 | 229.88 | -1.03% | 137 |
| Jul 30, 2026 | 236.00 | 236.00 | 232.36 | 232.28 | 232.28 | -2.35% | 2,851 |
| Jul 29, 2026 | 238.35 | 238.85 | 238.35 | 237.88 | 237.88 | -0.16% | 252 |
| Jul 28, 2026 | 233.05 | 238.30 | 233.05 | 238.25 | 238.25 | 1.33% | 2,701 |
| Jul 27, 2026 | 234.85 | 234.95 | 234.85 | 235.13 | 235.13 | 1.29% | - |
| Jul 24, 2026 | 230.25 | 231.47 | 230.25 | 232.13 | 232.13 | 0.65% | 501 |
| Jul 23, 2026 | 230.85 | 230.85 | 227.30 | 230.63 | 230.63 | 1.00% | 223 |
| Jul 22, 2026 | 228.35 | 230.75 | 228.00 | 228.35 | 228.35 | -0.31% | 2,725 |
| Jul 21, 2026 | 229.15 | 229.40 | 226.75 | 229.05 | 229.05 | 0.07% | 3,367 |
| Jul 20, 2026 | 230.60 | 230.60 | 229.10 | 228.90 | 228.90 | -0.83% | 319 |
| Jul 17, 2026 | 232.10 | 232.10 | 229.30 | 230.83 | 230.83 | 0.28% | 15,591 |
| Jul 16, 2026 | 227.50 | 228.20 | 227.50 | 230.18 | 230.18 | 0.50% | 48 |