State Street SPDR MSCI Europe Communication Services UCITS ETF (LON:TELE)
London · Delayed Price · Currency is GBP · Price in EUR 74.37
+0.29 (0.39%)
Sep 23, 2026, 8:00 AM GMT
LON:TELE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 74.37 | 74.37 | 74.37 | 74.37 | - | 0.39% | 1 |
| Sep 22, 2026 | 75.79 | 74.68 | 74.08 | 74.08 | 74.08 | -1.23% | 272 |
| Sep 21, 2026 | 75.13 | 74.73 | 74.71 | 75.01 | 75.01 | 0.04% | 176 |
| Sep 18, 2026 | 76.56 | 76.56 | 76.56 | 74.98 | 74.98 | -3.28% | - |
| Sep 17, 2026 | 78.79 | 78.29 | 78.29 | 77.52 | 77.52 | -0.81% | 157 |
| Sep 16, 2026 | 78.46 | 78.35 | 78.32 | 78.15 | 78.15 | 0.16% | 891 |
| Sep 15, 2026 | 78.43 | 78.11 | 77.99 | 78.02 | 78.02 | 0.32% | 1,949 |
| Sep 14, 2026 | 76.41 | 77.85 | 76.41 | 77.78 | 77.78 | 1.91% | 6,053 |
| Sep 11, 2026 | 76.32 | 76.32 | 75.51 | 76.32 | 76.32 | 0.95% | 7 |
| Sep 10, 2026 | 75.81 | 75.81 | 75.18 | 75.61 | 75.61 | 0.48% | - |
| Sep 9, 2026 | 75.85 | 76.42 | 75.59 | 75.25 | 75.25 | -1.08% | 168 |
| Sep 8, 2026 | 76.56 | 76.56 | 76.56 | 76.07 | 76.07 | 0.03% | - |
| Sep 7, 2026 | 76.12 | 76.47 | 76.12 | 76.04 | 76.04 | -0.59% | - |
| Sep 4, 2026 | 77.67 | 77.67 | 77.07 | 76.49 | 76.49 | -1.20% | 10 |
| Sep 3, 2026 | 77.61 | 77.74 | 77.54 | 77.42 | 77.42 | 1.11% | - |
| Sep 2, 2026 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | 0.78% | - |
| Sep 1, 2026 | 76.23 | 76.23 | 76.23 | 75.98 | 75.98 | -1.00% | - |
| Aug 31, 2026 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 0.21% | 1 |
| Aug 28, 2026 | 75.69 | 75.75 | 75.69 | 76.59 | 76.59 | 1.23% | 118 |
| Aug 27, 2026 | 76.90 | 76.90 | 75.48 | 75.66 | 75.66 | -1.71% | 312 |
| Aug 26, 2026 | 77.26 | 77.26 | 77.26 | 76.98 | 76.98 | -0.54% | - |
| Aug 25, 2026 | 76.85 | 76.85 | 76.85 | 77.40 | 77.40 | 0.86% | 84 |
| Aug 24, 2026 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | 0.29% | - |
| Aug 21, 2026 | 77.05 | 77.05 | 76.46 | 76.52 | 76.52 | 0.03% | 2,353 |
| Aug 20, 2026 | 76.63 | 76.63 | 76.63 | 76.50 | 76.50 | -0.58% | 37 |
| Aug 19, 2026 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 0.69% | - |
| Aug 18, 2026 | 75.05 | 75.05 | 75.05 | 76.42 | 76.42 | 1.00% | - |
| Aug 17, 2026 | 75.99 | 75.99 | 75.99 | 75.67 | 75.67 | -1.11% | 181 |
| Aug 14, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | 1.36% | - |
| Aug 13, 2026 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | 0.67% | 4 |
| Aug 12, 2026 | 75.00 | 75.00 | 75.00 | 74.99 | 74.99 | -0.81% | 25 |
| Aug 11, 2026 | 75.55 | 75.75 | 75.55 | 75.60 | 75.60 | 0.46% | 196 |
| Aug 10, 2026 | 76.39 | 76.39 | 76.39 | 75.26 | 75.26 | -1.10% | 76 |
| Aug 7, 2026 | 75.49 | 76.39 | 75.34 | 76.10 | 76.10 | 0.24% | 20,028 |
| Aug 6, 2026 | 75.79 | 75.91 | 75.59 | 75.91 | 75.91 | 2.67% | 8,127 |
| Aug 5, 2026 | 74.31 | 74.31 | 73.83 | 73.94 | 73.94 | -1.13% | 8,572 |
| Aug 4, 2026 | 74.79 | 74.85 | 74.35 | 74.78 | 74.78 | -0.38% | 8,141 |
| Aug 3, 2026 | 74.20 | 74.73 | 74.20 | 75.07 | 75.07 | 0.91% | 240 |
| Jul 31, 2026 | 75.09 | 76.08 | 73.98 | 74.39 | 74.39 | -2.07% | 1,082 |
| Jul 30, 2026 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | -1.16% | - |
| Jul 29, 2026 | 76.52 | 76.52 | 76.52 | 76.85 | 76.85 | -0.16% | 84 |
| Jul 28, 2026 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | 2.29% | - |
| Jul 27, 2026 | 74.79 | 74.79 | 74.15 | 75.25 | 75.25 | 2.35% | - |
| Jul 24, 2026 | 73.06 | 73.06 | 73.06 | 73.52 | 73.52 | 0.93% | 429 |
| Jul 23, 2026 | 74.08 | 74.08 | 74.08 | 72.85 | 72.85 | -1.71% | 87 |
| Jul 22, 2026 | 73.50 | 74.37 | 73.50 | 74.11 | 74.11 | 0.73% | 1,080 |
| Jul 21, 2026 | 74.20 | 74.43 | 74.17 | 73.58 | 73.58 | -1.16% | 600 |
| Jul 20, 2026 | 74.22 | 74.55 | 73.91 | 74.44 | 74.44 | 0.11% | 1,416 |
| Jul 17, 2026 | 74.49 | 74.51 | 74.34 | 74.36 | 74.36 | 0.85% | 4,682 |
| Jul 16, 2026 | 73.86 | 73.86 | 73.72 | 73.73 | 73.73 | -0.73% | 2,052 |