SSgA State Street SPDR MSCI Europe Materials UCITS ETF (LON:MTRL)
London · Delayed Price · Currency is GBP · Price in EUR 385.70
+0.70 (0.18%)
Sep 23, 2026, 10:29 AM GMT
LON:MTRL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 385.70 | 385.70 | 385.70 | 385.70 | - | 0.18% | 1 |
| Sep 22, 2026 | 383.45 | 383.45 | 383.45 | 385.00 | 385.00 | 1.24% | - |
| Sep 21, 2026 | 381.20 | 383.85 | 379.75 | 380.30 | 380.30 | 0.66% | 5,140 |
| Sep 18, 2026 | 380.10 | 380.10 | 380.10 | 377.83 | 377.83 | -1.54% | - |
| Sep 17, 2026 | 381.80 | 379.00 | 379.00 | 383.75 | 383.75 | 0.71% | 1 |
| Sep 16, 2026 | 381.05 | 381.05 | 381.05 | 381.05 | 381.05 | 0.76% | - |
| Sep 15, 2026 | 376.70 | 379.05 | 379.05 | 378.18 | 378.18 | -0.67% | 1 |
| Sep 14, 2026 | 382.55 | 383.85 | 382.50 | 380.73 | 380.73 | -1.15% | 7,733 |
| Sep 11, 2026 | 384.80 | 384.80 | 384.80 | 385.15 | 385.15 | -0.05% | - |
| Sep 10, 2026 | 385.33 | 385.33 | 385.33 | 385.33 | 385.33 | -2.33% | 35 |
| Sep 9, 2026 | 401.35 | 401.35 | 396.80 | 394.53 | 394.53 | -1.71% | 32 |
| Sep 8, 2026 | 399.10 | 402.45 | 399.10 | 401.38 | 401.38 | 1.22% | 29 |
| Sep 7, 2026 | 392.30 | 397.05 | 392.30 | 396.55 | 396.55 | -0.02% | - |
| Sep 4, 2026 | 394.50 | 397.02 | 393.85 | 396.63 | 396.63 | -0.23% | 99 |
| Sep 3, 2026 | 396.35 | 396.35 | 395.75 | 397.53 | 397.53 | 1.15% | 2 |
| Sep 2, 2026 | 391.80 | 391.80 | 391.80 | 393.00 | 393.00 | -0.15% | 35 |
| Sep 1, 2026 | 398.80 | 398.80 | 398.80 | 393.60 | 393.60 | -1.17% | 1 |
| Aug 31, 2026 | 399.35 | 399.35 | 398.25 | 398.25 | 398.25 | 0.07% | - |
| Aug 28, 2026 | 398.95 | 398.95 | 397.80 | 397.98 | 397.98 | 0.99% | 1,667 |
| Aug 27, 2026 | 394.70 | 394.70 | 393.55 | 394.08 | 394.08 | -0.75% | 161 |
| Aug 26, 2026 | 397.90 | 397.80 | 397.80 | 397.05 | 397.05 | 0.80% | 50 |
| Aug 25, 2026 | 392.80 | 393.75 | 391.40 | 393.90 | 393.90 | 0.29% | 27 |
| Aug 24, 2026 | 392.99 | 393.60 | 393.60 | 392.75 | 392.75 | 0.79% | 16 |
| Aug 21, 2026 | 386.50 | 389.95 | 386.50 | 389.68 | 389.68 | 1.37% | 710 |
| Aug 20, 2026 | 381.05 | 381.05 | 381.05 | 384.40 | 384.40 | 0.71% | - |
| Aug 19, 2026 | 381.68 | 381.68 | 381.68 | 381.68 | 381.68 | 1.97% | 15 |
| Aug 18, 2026 | 374.30 | 374.30 | 374.30 | 374.30 | 374.30 | -0.99% | - |
| Aug 17, 2026 | 379.15 | 377.55 | 377.55 | 378.05 | 378.05 | -0.11% | 94 |
| Aug 14, 2026 | 379.55 | 379.55 | 379.55 | 378.45 | 378.45 | -0.60% | 47 |
| Aug 13, 2026 | 380.40 | 380.40 | 380.40 | 380.75 | 380.75 | -1.72% | 1,350 |
| Aug 12, 2026 | 387.50 | 390.60 | 387.50 | 387.40 | 387.40 | 0.03% | 256 |
| Aug 11, 2026 | 386.35 | 386.35 | 386.35 | 387.30 | 387.30 | -0.10% | 1 |
| Aug 10, 2026 | 387.85 | 388.65 | 385.23 | 387.70 | 387.70 | 0.24% | 42 |
| Aug 7, 2026 | 386.78 | 386.78 | 386.78 | 386.78 | 386.78 | 0.04% | - |
| Aug 6, 2026 | 387.70 | 387.70 | 387.35 | 386.63 | 386.63 | -0.32% | 87 |
| Aug 5, 2026 | 386.10 | 388.00 | 386.10 | 387.88 | 387.88 | 1.58% | 2,471 |
| Aug 4, 2026 | 380.20 | 382.75 | 380.20 | 381.83 | 381.83 | 1.96% | 1 |
| Aug 3, 2026 | 375.85 | 375.85 | 375.85 | 374.50 | 374.50 | -0.07% | 19 |
| Jul 31, 2026 | 378.85 | 378.85 | 378.85 | 374.75 | 374.75 | -0.35% | 269 |
| Jul 30, 2026 | 375.45 | 377.41 | 375.45 | 376.05 | 376.05 | 1.88% | 3 |
| Jul 29, 2026 | 370.00 | 369.10 | 369.10 | 369.10 | 369.10 | 0.35% | 27 |
| Jul 28, 2026 | 368.15 | 368.15 | 368.15 | 367.83 | 367.83 | 0.19% | 419 |
| Jul 27, 2026 | 367.13 | 367.13 | 367.13 | 367.13 | 367.13 | -0.57% | - |
| Jul 24, 2026 | 369.23 | 369.23 | 369.23 | 369.23 | 369.23 | 0.94% | 95 |
| Jul 23, 2026 | 370.10 | 370.10 | 370.10 | 365.78 | 365.78 | -1.63% | 49 |
| Jul 22, 2026 | 371.85 | 371.85 | 371.25 | 371.85 | 371.85 | 1.18% | - |
| Jul 21, 2026 | 367.53 | 367.53 | 367.53 | 367.53 | 367.53 | 0.38% | - |
| Jul 20, 2026 | 366.95 | 366.95 | 365.20 | 366.13 | 366.13 | -0.39% | 220 |
| Jul 17, 2026 | 367.55 | 367.55 | 367.55 | 367.55 | 367.55 | -0.45% | 107 |
| Jul 16, 2026 | 369.75 | 370.55 | 369.70 | 369.20 | 369.20 | -0.59% | 4,096 |