Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spdr } Finan (FNCE) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 89.74 89.74 89.74 89.74 640
13th Mar 2025 (Thu) 89.77 89.77 89.74 89.74 379
12th Mar 2025 (Wed) 90.10 90.16 90.10 90.07 358
11th Mar 2025 (Tue) 90.03 90.03 89.96 88.895 450
10th Mar 2025 (Mon) 91.70 91.70 89.97 89.97 728
7th Mar 2025 (Fri) 92.00 92.14 91.70 91.70 779
6th Mar 2025 (Thu) 92.13 92.13 92.13 92.08 650
5th Mar 2025 (Wed) 91.45 91.47 91.45 91.40 905
4th Mar 2025 (Tue) 89.93 89.93 88.24 88.455 1,327
3rd Mar 2025 (Mon) 89.99 91.29 89.99 91.16 507
28th Feb 2025 (Fri) 89.42 89.42 89.40 89.74 694
27th Feb 2025 (Thu) 89.935 89.935 89.375 89.375 268
26th Feb 2025 (Wed) 89.56 89.90 89.47 89.935 540
25th Feb 2025 (Tue) 88.37 88.37 88.37 88.25 687
24th Feb 2025 (Mon) 87.19 87.315 87.19 87.315 22
21st Feb 2025 (Fri) 86.98 87.19 86.82 87.19 1,832
20th Feb 2025 (Thu) 87.15 87.39 87.09 86.875 1,662
19th Feb 2025 (Wed) 88.51 88.51 87.07 86.995 545
18th Feb 2025 (Tue) 87.93 87.93 87.93 88.275 997
17th Feb 2025 (Mon) 87.69 87.76 87.50 87.50 923
14th Feb 2025 (Fri) 86.82 86.87 86.53 86.695 2,119
13th Feb 2025 (Thu) 86.89 86.95 86.79 86.88 1,340
12th Feb 2025 (Wed) 86.24 86.82 86.24 86.82 30
11th Feb 2025 (Tue) 85.635 86.24 85.635 86.24 396
10th Feb 2025 (Mon) 85.40 85.635 85.40 85.635 478
7th Feb 2025 (Fri) 85.57 85.57 85.40 85.40 135
6th Feb 2025 (Thu) 83.50 85.57 83.50 85.57 83
5th Feb 2025 (Wed) 83.44 83.44 83.44 83.50 99
4th Feb 2025 (Tue) 82.55 83.215 82.55 83.215 101
3rd Feb 2025 (Mon) 84.25 84.25 82.55 82.55 155
31st Jan 2025 (Fri) 84.50 84.50 84.25 84.25 121
30th Jan 2025 (Thu) 84.265 84.50 84.265 84.50 200
29th Jan 2025 (Wed) 84.27 84.41 84.27 84.265 1,731
28th Jan 2025 (Tue) 83.665 83.725 83.665 83.725 79
27th Jan 2025 (Mon) 83.355 83.665 83.355 83.665 711
24th Jan 2025 (Fri) 83.76 83.76 83.355 83.355 268
23rd Jan 2025 (Thu) 83.09 83.09 83.09 83.76 86
22nd Jan 2025 (Wed) 82.82 82.82 82.82 82.875 202
21st Jan 2025 (Tue) 82.70 82.70 82.70 82.70 401
20th Jan 2025 (Mon) 82.21 82.58 82.21 82.58 31
17th Jan 2025 (Fri) 81.33 82.21 81.33 82.21 126
16th Jan 2025 (Thu) 80.84 81.33 80.84 81.33 46
15th Jan 2025 (Wed) 79.57 80.84 79.57 80.84 124
14th Jan 2025 (Tue) 78.75 79.57 78.75 79.57 5
FTSE 100 Latest
Value8,602.40
Change59.84