SSgA State Street SPDR MSCI Europe Technology UCITS ETF (LON:ITEC)
London · Delayed Price · Currency is GBP · Price in EUR 209.80
+3.25 (1.57%)
Sep 23, 2026, 8:00 AM GMT
LON:ITEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 209.80 | 209.80 | 209.80 | 209.80 | - | 1.57% | 1 |
| Sep 22, 2026 | 204.85 | 206.75 | 205.10 | 206.55 | 206.55 | 0.93% | 267 |
| Sep 21, 2026 | 203.50 | 204.65 | 203.80 | 204.65 | 204.65 | 2.36% | 156 |
| Sep 18, 2026 | 200.75 | 200.60 | 199.12 | 199.94 | 199.94 | 0.70% | 796 |
| Sep 17, 2026 | 199.18 | 200.35 | 198.56 | 198.56 | 198.56 | 1.24% | 905 |
| Sep 16, 2026 | 196.82 | 196.98 | 196.12 | 196.12 | 196.12 | 0.88% | 152 |
| Sep 15, 2026 | 194.70 | 194.70 | 194.40 | 194.40 | 194.40 | -0.23% | 259 |
| Sep 14, 2026 | 197.60 | 198.44 | 194.38 | 194.84 | 194.84 | -3.51% | 823 |
| Sep 11, 2026 | 199.30 | 202.07 | 199.30 | 201.93 | 201.93 | 1.22% | 24,200 |
| Sep 10, 2026 | 201.60 | 203.05 | 198.24 | 199.50 | 199.50 | -2.13% | 65,445 |
| Sep 9, 2026 | 206.45 | 206.65 | 203.25 | 203.85 | 203.85 | -0.95% | 15,373 |
| Sep 8, 2026 | 203.50 | 206.50 | 203.15 | 205.80 | 205.80 | 0.05% | 11,784 |
| Sep 7, 2026 | 204.35 | 204.65 | 204.35 | 205.70 | 205.70 | 2.06% | - |
| Sep 4, 2026 | 201.10 | 202.20 | 200.25 | 201.55 | 201.55 | 1.60% | 289 |
| Sep 3, 2026 | 198.14 | 199.50 | 197.10 | 198.38 | 198.38 | 0.27% | 9,529 |
| Sep 2, 2026 | 198.06 | 198.30 | 197.80 | 197.84 | 197.84 | 0.05% | 215 |
| Sep 1, 2026 | 201.85 | 201.85 | 197.70 | 197.74 | 197.74 | -2.25% | 92 |
| Aug 31, 2026 | 204.10 | 204.15 | 202.30 | 202.30 | 202.30 | -1.47% | 119 |
| Aug 28, 2026 | 205.10 | 206.25 | 204.70 | 205.33 | 205.33 | 0.29% | 83 |
| Aug 27, 2026 | 206.20 | 206.20 | 204.48 | 204.73 | 204.73 | 1.82% | 729 |
| Aug 26, 2026 | 201.50 | 203.30 | 201.20 | 201.08 | 201.08 | -1.07% | 942 |
| Aug 25, 2026 | 204.35 | 204.55 | 203.75 | 203.25 | 203.25 | 0.61% | 286 |
| Aug 24, 2026 | 202.60 | 203.40 | 202.60 | 202.03 | 202.03 | -1.16% | 858 |
| Aug 21, 2026 | 204.70 | 204.80 | 203.70 | 204.40 | 204.40 | 0.45% | 400 |
| Aug 20, 2026 | 204.05 | 203.40 | 203.40 | 203.48 | 203.48 | -0.28% | 33 |
| Aug 19, 2026 | 207.20 | 206.15 | 204.05 | 204.05 | 204.05 | -1.45% | 283 |
| Aug 18, 2026 | 213.25 | 207.05 | 207.05 | 207.05 | 207.05 | -4.08% | 48 |
| Aug 17, 2026 | 217.15 | 216.30 | 216.30 | 215.85 | 215.85 | 1.33% | 2,269 |
| Aug 14, 2026 | 215.40 | 213.85 | 213.85 | 213.03 | 213.03 | -0.39% | 24 |
| Aug 13, 2026 | 213.55 | 214.50 | 213.85 | 213.85 | 213.85 | 1.86% | 145 |
| Aug 12, 2026 | 211.10 | 211.55 | 209.95 | 209.95 | 209.95 | 1.16% | 636 |
| Aug 11, 2026 | 205.30 | 209.00 | 205.30 | 207.55 | 207.55 | 1.39% | 1,164 |
| Aug 10, 2026 | 207.25 | 207.60 | 204.70 | 204.70 | 204.70 | 0.48% | 184 |
| Aug 7, 2026 | 204.50 | 204.54 | 201.45 | 203.73 | 203.73 | 0.92% | 3,282 |
| Aug 6, 2026 | 199.96 | 199.96 | 199.40 | 201.88 | 201.88 | 0.56% | 88 |
| Aug 5, 2026 | 203.90 | 205.00 | 200.34 | 200.75 | 200.75 | -0.61% | 8,990 |
| Aug 4, 2026 | 198.72 | 201.80 | 201.80 | 201.98 | 201.98 | 3.38% | 902 |
| Aug 3, 2026 | 193.48 | 196.50 | 193.48 | 195.37 | 195.37 | 1.46% | 43 |
| Jul 31, 2026 | 193.18 | 197.58 | 192.56 | 192.56 | 192.56 | 0.48% | 231 |
| Jul 30, 2026 | 185.80 | 191.96 | 185.80 | 191.64 | 191.64 | 3.55% | 249 |
| Jul 29, 2026 | 186.86 | 186.86 | 185.28 | 185.07 | 185.07 | -1.52% | 228 |
| Jul 28, 2026 | 187.82 | 189.92 | 186.56 | 187.93 | 187.93 | -0.91% | 1,204 |
| Jul 27, 2026 | 198.36 | 198.86 | 190.22 | 189.66 | 189.66 | -2.77% | 132 |
| Jul 24, 2026 | 193.82 | 196.24 | 192.38 | 195.06 | 195.06 | 0.67% | 2,048 |
| Jul 23, 2026 | 199.66 | 199.66 | 193.76 | 193.76 | 193.76 | -2.95% | 1,379 |
| Jul 22, 2026 | 196.46 | 199.64 | 196.46 | 199.64 | 199.64 | -0.04% | 116 |
| Jul 21, 2026 | 199.36 | 199.36 | 196.60 | 199.72 | 199.72 | 3.25% | 36 |
| Jul 20, 2026 | 195.20 | 195.20 | 193.08 | 193.43 | 193.43 | 0.33% | 213 |
| Jul 17, 2026 | 191.46 | 193.46 | 191.46 | 192.79 | 192.79 | -2.33% | 159 |
| Jul 16, 2026 | 201.25 | 201.45 | 196.36 | 197.39 | 197.39 | -0.77% | 11,461 |