Spdr � Finan Historical Data - FNCL | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr � Finan (FNCL)
Spdr � Finan (FNCL) Historical

Spdr � Finan (FNCL)

86.51

-0.015

(-0.02%)

Closed June 09 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717777800	86.51	-0.02	-0.02	87.08	87.08	85.05	20
1717691400	86.525	0.79	0.92	86.33	87.29	85.655	3654
1717605000	85.74	0.22	0.26	85.68	86.1	85.26	4064
1717518600	85.52	-1.2	-1.38	85.95	86.175	84.9	279
1717432200	86.72	0.33	0.39	87.34	87.925	86.565	1364
1717173000	86.385	0.26	0.30	86.25	86.99	85.785	2219
1717086600	86.125	0.86	1.00	85.64	86.83	85.53	655
1717000200	85.27	-0.9	-1.04	85.14	85.38	85.09	1310
1716913800	86.17	-0.02	-0.02	86.01	86.17	86.01	273
1716568200	86.185	0.14	0.16	85.73	86.31	85.05	3865
1716481800	86.045	-0.05	-0.06	86	86.105	85.915	1986
1716395400	86.095	-0.35	-0.40	86.34	86.42	86.045	3785
1716309000	86.44	-0.06	-0.06	86.1	86.465	85.77	3943
1716222600	86.495	0.23	0.26	86.49	86.635	86.39	2556
1715963400	86.27	0.28	0.33	86.19	86.335	85.93	2312
1715877000	85.99	0.24	0.29	86.08	86.37	85.835	125
1715790600	85.745	0.34	0.39	85.4	86.135	85.4	371
1715704200	85.41	0.31	0.36	85.1	85.49	84.985	76
1715617800	85.1	0.19	0.23	85	85.23	84.785	15405
1715358600	84.905	0.72	0.85	84.905	84.905	84.905	0
1715272200	84.19	-0.02	-0.02	84.05	84.33	83.635	305
1715185800	84.21	0.2	0.24	84.2	84.335	83.935	5059
1715099400	84.01	2.38	2.91	82.96	84.12	82.56	1453
1714753800	81.635	0.01	0.01	81.68	81.705	81.485	287
1714667400	81.625	0.58	0.72	81.9	81.9	81.585	1770
1714581000	81.045	-0.24	-0.30	81.045	81.045	81.045	0
1714494600	81.285	-0.38	-0.46	81.73	81.965	81.12	201
1714408200	81.66	0.1	0.12	81.6	81.73	81.6	1258
1714149000	81.56	0.75	0.93	81.54	81.695	81.33	2905
1714062600	80.81	-0.47	-0.57	81.15	81.555	80.295	630
1713976200	81.275	-1.04	-1.26	81.275	81.275	81.275	0
1713889800	82.31	1.33	1.64	82.09	82.33	81.79	1163
1713803400	80.98	0.84	1.05	80.56	81.11	80.56	344
1713544200	80.14	0	0.00	80.14	80.14	80.14	200
1713457800	80.14	0.61	0.77	80.13	80.28	80.07	1427
1713371400	79.525	0.71	0.90	80.1	80.1	79.44	2092
1713285000	78.815	-1.94	-2.40	78.8	79.05	78.73	311
1713198600	80.75	0.41	0.50	80.75	80.75	80.75	918
1712939400	80.345	0.06	0.08	80.88	80.965	80.135	3389
1712853000	80.28	-1.17	-1.44	80.81	80.89	79.765	78
1712766600	81.45	0.25	0.31	81.13	81.795	81.075	1626
1712680200	81.2	-0.85	-1.04	81.62	81.675	81.12	361
1712593800	82.05	0.47	0.57	82.14	82.14	81.94	518
1712334600	81.585	-0.83	-1.00	81.44	81.62	81.32	6342
1712248200	82.41	0.3	0.37	82.59	82.59	82.365	197
1712161800	82.11	0.44	0.54	81.85	82.14	81.85	2385
1712075400	81.67	-0.32	-0.39	82.1	82.1	81.345	309
1711647000	81.99	0.5	0.61	81.95	82.055	81.855	116
1711560600	81.49	-0.19	-0.23	81.8	81.865	81.49	370
1711474200	81.68	0.51	0.63	81.68	81.68	81.68	0
1711387800	81.17	0.17	0.20	81.2	81.25	81.115	279
1711128600	81.005	0.17	0.21	81.11	81.12	80.975	149
1711042200	80.835	1	1.25	80.835	80.835	80.835	1
1710955800	79.835	-0.1	-0.12	79.75	79.875	79.52	3967
1710869400	79.93	0.6	0.76	79.93	79.93	79.93	343
1710783000	79.33	-0.28	-0.35	79.41	79.54	79.175	321
1710523800	79.605	0.68	0.86	79.34	79.71	79.3	71
1710437400	78.925	-0.39	-0.49	79.14	79.26	78.7	36
1710351000	79.315	0.13	0.16	79.43	79.665	79.265	1923
1710264600	79.185	1.2	1.53	79.3	79.3	79.16	763
1710178200	77.99	0.03	0.04	77.83	77.99	77.495	403

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions