Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI WORLD Cons Dis UCITS ETF

(WCOD)
Sector: n/a
$72.82
$1.51 2.11
Last updated: 17:03:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $71.00 $73.55 $71.32 $72.82 0
18/09/2024 $71.00 $72.13 $70.41 $71.32 0
17/09/2024 $71.00 $72.13 $70.94 $71.73 0
16/09/2024 $71.00 $71.29 $70.94 $70.94 5
13/09/2024 $70.18 $71.41 $70.31 $70.31 0
12/09/2024 $70.18 $70.31 $70.14 $68.51 818
11/09/2024 $68.67 $70.27 $68.11 $68.51 0
10/09/2024 $68.67 $69.35 $68.63 $69.15 0
09/09/2024 $68.67 $68.76 $68.67 $68.76 485
06/09/2024 $69.70 $69.70 $68.32 $68.32 4
05/09/2024 $69.61 $69.61 $69.53 $69.53 190
04/09/2024 $69.41 $69.41 $69.39 $69.39 1
03/09/2024 $70.18 $70.65 $69.79 $69.90 0
02/09/2024 $70.18 $70.36 $70.18 $69.92 116
30/08/2024 $69.98 $69.98 $69.92 $69.92 10
29/08/2024 $70.40 $70.06 $69.37 $69.97 0
28/08/2024 $70.40 $70.55 $69.46 $69.46 0
27/08/2024 $70.40 $70.40 $69.86 $69.89 41
26/08/2024 $70.52 $70.61 $70.12 $70.11 260
23/08/2024 $70.52 $70.61 $70.12 $70.11 260
22/08/2024 $70.52 $70.61 $70.12 $70.11 260
21/08/2024 $70.52 $70.52 $70.30 $70.30 445
20/08/2024 $69.08 $69.96 $68.95 $69.54 0
19/08/2024 $69.08 $69.30 $68.66 $68.73 537
16/08/2024 $68.41 $68.83 $68.41 $68.73 1,256
15/08/2024 $67.00 $70.01 $66.73 $68.50 0
14/08/2024 $67.00 $67.02 $66.73 $66.73 531
13/08/2024 $66.03 $66.07 $66.03 $66.07 50
12/08/2024 $65.44 $65.44 $65.25 $65.25 76
09/08/2024 $65.50 $65.50 $65.50 $65.50 251
08/08/2024 $65.39 $65.55 $63.04 $65.04 0
07/08/2024 $65.39 $65.39 $64.74 $65.29 2,678
06/08/2024 $63.90 $65.35 $63.28 $64.40 0
05/08/2024 $63.90 $64.95 $63.06 $64.34 371
02/08/2024 $65.42 $66.43 $65.42 $65.42 33
01/08/2024 $69.93 $70.11 $68.77 $68.77 376
31/07/2024 $69.52 $70.43 $69.03 $70.10 0
30/07/2024 $69.52 $69.53 $69.00 $69.03 253
29/07/2024 $68.98 $69.06 $68.88 $68.88 376
26/07/2024 $68.33 $68.53 $68.33 $68.43 1,673
25/07/2024 $68.44 $68.44 $68.44 $68.43 398
24/07/2024 $69.83 $69.83 $68.93 $68.93 1,450
23/07/2024 $70.95 $71.19 $70.95 $71.19 283
22/07/2024 $70.63 $70.83 $69.98 $70.45 0
19/07/2024 $70.63 $70.63 $69.99 $69.99 240
18/07/2024 $71.74 $71.74 $71.06 $71.06 128
17/07/2024 $71.97 $72.38 $71.07 $71.69 0
16/07/2024 $71.97 $72.23 $71.85 $72.22 230
15/07/2024 $71.72 $73.59 $71.22 $72.49 0
12/07/2024 $71.72 $72.45 $71.39 $72.45 1,289
11/07/2024 $72.00 $72.14 $71.97 $72.14 14,702
10/07/2024 $71.25 $71.54 $71.46 $71.54 281
09/07/2024 $71.25 $71.43 $71.25 $71.43 208
08/07/2024 $71.49 $71.53 $71.49 $71.49 130
05/07/2024 $71.09 $71.26 $71.09 $71.26 844
04/07/2024 $70.78 $71.25 $70.75 $71.11 0
03/07/2024 $70.78 $70.81 $70.75 $70.75 117
02/07/2024 $69.44 $70.12 $69.44 $70.12 956
01/07/2024 $69.50 $69.50 $69.50 $69.50 207
28/06/2024 $69.98 $69.99 $69.69 $69.69 454
27/06/2024 $69.35 $69.69 $69.35 $69.69 14,171
26/06/2024 $68.90 $69.17 $68.89 $69.17 760
25/06/2024 $68.27 $69.07 $69.02 $69.02 4,500
24/06/2024 $68.27 $69.57 $68.61 $69.23 0
21/06/2024 $68.27 $68.74 $68.31 $68.61 0
20/06/2024 $68.27 $68.67 $67.96 $68.49 0
19/06/2024 $68.27 $68.27 $68.21 $68.21 88
18/06/2024 $67.48 $68.44 $68.07 $68.07 9,705
17/06/2024 $67.48 $67.95 $67.22 $67.95 14
14/06/2024 $68.05 $68.05 $67.57 $67.57 129
13/06/2024 $68.57 $68.91 $68.37 $68.36 104
12/06/2024 $68.00 $69.71 $67.54 $69.24 0
11/06/2024 $68.00 $68.01 $68.00 $68.00 145
10/06/2024 $68.53 $68.70 $67.95 $68.48 0
07/06/2024 $68.53 $68.70 $68.53 $68.70 34
06/06/2024 $68.05 $68.64 $68.30 $68.64 0
05/06/2024 $68.05 $68.14 $68.05 $68.14 139
04/06/2024 $67.70 $67.75 $67.62 $67.75 272
03/06/2024 $68.05 $68.11 $67.08 $67.87 0
31/05/2024 $68.05 $67.87 $66.96 $67.07 0
30/05/2024 $68.05 $67.72 $66.44 $67.57 0
29/05/2024 $68.05 $67.83 $67.00 $67.29 0
28/05/2024 $68.05 $68.05 $67.83 $67.82 187
27/05/2024 $68.00 $68.00 $68.00 $68.00 6
24/05/2024 $68.00 $68.00 $68.00 $68.00 6
23/05/2024 $68.42 $68.57 $67.89 $67.93 1,191
22/05/2024 $68.54 $68.54 $68.54 $68.54 120
21/05/2024 $68.92 $68.92 $68.38 $68.38 40
20/05/2024 $69.38 $69.38 $69.11 $69.11 25
17/05/2024 $69.00 $69.24 $69.19 $69.19 0
16/05/2024 $69.00 $69.44 $69.31 $69.31 0
15/05/2024 $69.00 $69.45 $69.00 $69.44 54
14/05/2024 $68.63 $69.06 $68.63 $69.06 120
13/05/2024 $68.79 $68.79 $68.59 $68.59 18
10/05/2024 $68.88 $69.40 $68.83 $68.82 0
09/05/2024 $68.88 $69.28 $68.34 $69.19 0
08/05/2024 $68.88 $68.88 $68.88 $68.88 2,768
07/05/2024 $69.39 $69.68 $69.39 $69.39 25
06/05/2024 $67.03 $69.54 $67.71 $68.83 0
03/05/2024 $67.03 $69.54 $67.71 $68.83 0
02/05/2024 $67.03 $67.99 $67.71 $67.71 45
01/05/2024 $67.03 $67.03 $67.03 $67.03 201
30/04/2024 $68.53 $69.10 $67.88 $68.00 0
29/04/2024 $68.53 $68.79 $68.53 $68.71 651
26/04/2024 $67.41 $68.14 $67.85 $67.85 0
25/04/2024 $67.41 $67.02 $66.58 $66.58 0
24/04/2024 $67.41 $67.43 $67.41 $67.43 1
23/04/2024 $66.71 $67.26 $66.71 $67.25 2
22/04/2024 $66.03 $66.03 $66.03 $66.03 297
19/04/2024 $69.26 $67.35 $66.05 $66.50 0
18/04/2024 $69.26 $67.48 $66.77 $67.35 0
17/04/2024 $69.26 $67.32 $67.21 $67.21 0
16/04/2024 $69.26 $67.47 $67.45 $67.45 0
15/04/2024 $69.26 $69.27 $68.57 $68.68 861
12/04/2024 $69.50 $69.97 $68.65 $68.90 0
11/04/2024 $69.50 $69.52 $68.99 $69.15 1,161
10/04/2024 $69.26 $70.50 $68.89 $69.38 0
09/04/2024 $69.26 $70.57 $69.75 $69.89 0
08/04/2024 $69.26 $70.33 $69.26 $70.22 0
05/04/2024 $69.26 $69.26 $69.26 $69.26 31,639
04/04/2024 $70.89 $70.53 $69.77 $70.36 0
03/04/2024 $70.89 $70.02 $69.14 $70.01 0
02/04/2024 $70.89 $70.21 $69.37 $69.36 0
01/04/2024 $70.89 $70.96 $70.89 $70.96 120
29/03/2024 $70.89 $70.96 $70.89 $70.96 120
28/03/2024 $70.89 $70.96 $70.89 $70.96 120
27/03/2024 $70.43 $70.69 $70.10 $70.69 2,121
26/03/2024 $70.86 $70.86 $70.51 $70.76 112
25/03/2024 $70.09 $70.49 $70.04 $70.24 1,266
22/03/2024 $70.48 $70.48 $70.42 $70.46 163
21/03/2024 $68.82 $71.34 $69.87 $71.20 0
20/03/2024 $69.89 $69.89 $69.74 $69.86 1,717

Market data

Select a section