SSgA State Street SPDR MSCI Europe Industrials UCITS ETF (LON:NDUS)
London · Delayed Price · Currency is GBP · Price in EUR 441.37
-1.66 (-0.37%)
Sep 23, 2026, 12:14 PM GMT
LON:NDUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 443.45 | 443.45 | 442.67 | 442.67 | - | -0.08% | 55 |
| Sep 22, 2026 | 441.33 | 444.80 | 443.00 | 443.03 | 443.03 | 0.69% | 17,156 |
| Sep 21, 2026 | 436.30 | 439.60 | 436.30 | 439.98 | 439.98 | 1.89% | 7,248 |
| Sep 18, 2026 | 436.15 | 436.65 | 433.00 | 431.80 | 431.80 | -1.10% | 1,314 |
| Sep 17, 2026 | 435.80 | 437.85 | 434.58 | 436.60 | 436.60 | 1.43% | 436 |
| Sep 16, 2026 | 429.00 | 431.55 | 427.77 | 430.45 | 430.45 | 1.03% | 2,303 |
| Sep 15, 2026 | 422.85 | 426.30 | 422.47 | 426.08 | 426.08 | 0.23% | 2,734 |
| Sep 14, 2026 | 430.35 | 430.35 | 423.60 | 425.10 | 425.10 | -2.24% | 44 |
| Sep 11, 2026 | 434.00 | 434.65 | 432.45 | 434.83 | 434.83 | 0.77% | 21 |
| Sep 10, 2026 | 432.00 | 436.70 | 431.00 | 431.50 | 431.50 | -0.90% | 73 |
| Sep 9, 2026 | 435.60 | 439.00 | 435.30 | 435.40 | 435.40 | -2.37% | 944 |
| Sep 8, 2026 | 441.45 | 446.05 | 441.45 | 445.98 | 445.98 | 0.64% | 315 |
| Sep 7, 2026 | 442.70 | 444.35 | 442.70 | 443.13 | 443.13 | 0.26% | 433 |
| Sep 4, 2026 | 441.75 | 442.65 | 440.25 | 441.98 | 441.98 | 0.30% | 889 |
| Sep 3, 2026 | 438.00 | 441.13 | 438.00 | 440.65 | 440.65 | 0.36% | 3,926 |
| Sep 2, 2026 | 439.50 | 440.39 | 438.40 | 439.05 | 439.05 | -0.60% | 27,940 |
| Sep 1, 2026 | 447.95 | 447.95 | 441.70 | 441.70 | 441.70 | -1.84% | 383 |
| Aug 31, 2026 | 454.45 | 454.45 | 449.00 | 450.00 | 450.00 | -1.45% | 1,695 |
| Aug 28, 2026 | 458.70 | 459.40 | 456.55 | 456.63 | 456.63 | 0.10% | 4,881 |
| Aug 27, 2026 | 460.15 | 460.15 | 455.50 | 456.18 | 456.18 | -0.55% | 327 |
| Aug 26, 2026 | 461.20 | 461.86 | 458.00 | 458.68 | 458.68 | 0.29% | 1,665 |
| Aug 25, 2026 | 455.90 | 459.80 | 454.80 | 457.35 | 457.35 | 1.09% | 4,723 |
| Aug 24, 2026 | 454.60 | 455.88 | 451.76 | 452.43 | 452.43 | -0.52% | 1,200 |
| Aug 21, 2026 | 454.65 | 455.90 | 450.95 | 454.80 | 454.80 | 0.49% | 1,438 |
| Aug 20, 2026 | 453.65 | 455.50 | 452.85 | 452.58 | 452.58 | -0.46% | 329 |
| Aug 19, 2026 | 457.15 | 458.05 | 454.15 | 454.68 | 454.68 | -0.21% | 2,818 |
| Aug 18, 2026 | 462.45 | 462.45 | 455.50 | 455.63 | 455.63 | -2.09% | 484 |
| Aug 17, 2026 | 467.10 | 467.95 | 466.15 | 465.35 | 465.35 | -0.03% | 54 |
| Aug 14, 2026 | 467.80 | 467.80 | 465.20 | 465.50 | 465.50 | 0.29% | 154 |
| Aug 13, 2026 | 467.60 | 468.08 | 464.55 | 464.18 | 464.18 | -0.46% | 898 |
| Aug 12, 2026 | 466.20 | 468.85 | 466.20 | 466.30 | 466.30 | 0.72% | 31 |
| Aug 11, 2026 | 462.05 | 464.80 | 460.95 | 462.95 | 462.95 | -0.02% | 464 |
| Aug 10, 2026 | 462.45 | 464.10 | 461.70 | 463.03 | 463.03 | 0.03% | 402 |
| Aug 7, 2026 | 462.95 | 465.00 | 462.15 | 462.88 | 462.88 | 0.47% | 809 |
| Aug 6, 2026 | 462.50 | 463.05 | 460.70 | 460.70 | 460.70 | -0.64% | 342 |
| Aug 5, 2026 | 467.75 | 468.10 | 463.30 | 463.68 | 463.68 | 0.25% | 5,350 |
| Aug 4, 2026 | 459.45 | 463.00 | 459.45 | 462.50 | 462.50 | 1.69% | 486 |
| Aug 3, 2026 | 454.95 | 454.95 | 452.60 | 454.80 | 454.80 | 1.16% | 1,247 |
| Jul 31, 2026 | 449.90 | 455.90 | 448.05 | 449.58 | 449.58 | 0.50% | 56,256 |
| Jul 30, 2026 | 445.85 | 449.05 | 442.45 | 447.33 | 447.33 | 2.01% | 1,249 |
| Jul 29, 2026 | 441.20 | 441.20 | 438.11 | 438.53 | 438.53 | -0.67% | 2,789 |
| Jul 28, 2026 | 442.80 | 443.10 | 439.60 | 441.48 | 441.48 | 0.18% | 1,107 |
| Jul 27, 2026 | 445.65 | 447.45 | 440.70 | 440.70 | 440.70 | -0.10% | 368 |
| Jul 24, 2026 | 439.80 | 441.15 | 439.18 | 441.15 | 441.15 | 1.29% | 1,346 |
| Jul 23, 2026 | 435.55 | 435.55 | 435.55 | 435.55 | 435.55 | -1.04% | 29 |
| Jul 22, 2026 | 440.40 | 440.45 | 436.35 | 440.13 | 440.13 | 0.58% | 1,711 |
| Jul 21, 2026 | 435.75 | 437.04 | 433.80 | 437.60 | 437.60 | 0.70% | 525 |
| Jul 20, 2026 | 435.60 | 437.85 | 434.30 | 434.58 | 434.58 | -0.12% | 462 |
| Jul 17, 2026 | 432.55 | 433.50 | 431.85 | 435.10 | 435.10 | -0.53% | 651 |
| Jul 16, 2026 | 441.95 | 441.95 | 434.25 | 437.40 | 437.40 | -0.62% | 729 |