Market data

Select a section

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

(WCOD)
Sector: n/a
$79.22
$0.59 0.74
Last updated: 17:04:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $78.77 $80.60 $78.64 $79.22 0
15/05/2025 $78.77 $78.77 $78.64 $78.64 161
14/05/2025 $78.19 $80.01 $79.48 $79.64 0
13/05/2025 $78.19 $79.48 $78.19 $79.36 1,013
12/05/2025 $74.65 $78.25 $77.54 $78.00 7
09/05/2025 $74.65 $75.32 $74.64 $74.86 4,427
08/05/2025 $74.58 $74.58 $74.58 $74.58 136,559
07/05/2025 $73.45 $74.11 $73.26 $73.64 0
06/05/2025 $73.45 $75.67 $73.35 $73.82 963
05/05/2025 $74.28 $74.28 $74.00 $74.24 220
02/05/2025 $74.28 $74.28 $74.00 $74.24 220
01/05/2025 $73.56 $74.48 $72.34 $74.15 0
30/04/2025 $73.56 $73.47 $72.34 $72.33 573
29/04/2025 $73.56 $73.87 $72.74 $73.21 0
28/04/2025 $73.56 $73.61 $72.80 $72.79 136
25/04/2025 $72.31 $72.78 $71.99 $72.78 120
24/04/2025 $71.87 $71.71 $70.72 $71.64 170
23/04/2025 $71.87 $72.17 $71.59 $71.59 234
22/04/2025 $69.37 $69.38 $68.50 $69.38 0
21/04/2025 $69.37 $69.37 $68.60 $68.85 520
18/04/2025 $69.37 $69.37 $68.60 $68.85 520
17/04/2025 $69.37 $69.37 $68.60 $68.85 520
16/04/2025 $69.40 $69.71 $69.40 $69.71 344
15/04/2025 $70.24 $70.60 $70.15 $70.18 1,777
14/04/2025 $68.90 $70.97 $70.15 $70.15 600
11/04/2025 $68.90 $68.92 $68.56 $68.56 19,701
10/04/2025 $64.90 $69.88 $69.10 $69.10 702
09/04/2025 $64.90 $66.02 $64.79 $65.45 2,360
08/04/2025 $67.08 $67.73 $67.08 $67.59 1,255
07/04/2025 $62.71 $66.24 $62.71 $65.63 169,574
04/04/2025 $69.29 $70.07 $67.15 $68.06 1,747
03/04/2025 $71.27 $71.37 $69.98 $70.29 3,500
02/04/2025 $72.85 $73.52 $72.48 $73.51 175
01/04/2025 $72.46 $73.15 $72.46 $73.14 45
31/03/2025 $71.40 $72.01 $71.40 $71.48 681
28/03/2025 $74.57 $74.58 $72.82 $72.82 190
27/03/2025 $75.62 $75.67 $75.32 $75.32 86
26/03/2025 $75.09 $75.09 $75.09 $75.09 236
25/03/2025 $73.64 $75.89 $75.02 $75.59 0
24/03/2025 $73.64 $75.02 $74.04 $75.02 207
21/03/2025 $73.64 $73.02 $71.92 $72.90 0
20/03/2025 $73.64 $73.64 $72.45 $72.88 349
19/03/2025 $71.98 $72.94 $71.98 $72.93 1,733
18/03/2025 $72.96 $72.96 $71.89 $72.22 402
17/03/2025 $72.64 $72.95 $72.77 $72.77 0
14/03/2025 $72.64 $72.94 $72.64 $72.89 1,507
13/03/2025 $72.80 $72.80 $71.77 $71.77 152
12/03/2025 $73.45 $74.28 $72.47 $73.60 0
11/03/2025 $73.45 $73.45 $72.69 $72.68 389
10/03/2025 $77.40 $75.21 $72.87 $73.57 0
07/03/2025 $77.40 $75.68 $74.24 $74.24 250
06/03/2025 $77.40 $77.41 $76.85 $77.00 877
05/03/2025 $76.94 $76.94 $76.78 $76.78 5
04/03/2025 $78.93 $78.93 $74.94 $75.18 0
03/03/2025 $78.93 $78.93 $78.87 $78.86 850
28/02/2025 $78.81 $78.85 $77.23 $78.01 0
27/02/2025 $78.81 $78.85 $78.81 $78.85 4
26/02/2025 $79.66 $79.90 $79.66 $79.90 3,292
25/02/2025 $79.15 $79.15 $77.98 $77.98 10
24/02/2025 $80.44 $80.84 $79.73 $79.73 220
21/02/2025 $82.30 $81.80 $81.22 $81.22 0
20/02/2025 $82.30 $81.75 $81.57 $81.57 0
19/02/2025 $82.30 $82.51 $82.12 $82.11 243
18/02/2025 $83.00 $83.05 $82.72 $82.71 3,766
17/02/2025 $82.40 $83.42 $83.08 $83.25 0
14/02/2025 $82.40 $83.66 $82.53 $83.07 0
13/02/2025 $82.40 $82.66 $82.05 $82.53 162
12/02/2025 $81.47 $81.47 $81.29 $81.29 43
11/02/2025 $82.14 $82.14 $81.72 $81.76 368
10/02/2025 $82.52 $82.55 $82.52 $82.54 100
07/02/2025 $82.81 $82.81 $82.22 $82.21 126
06/02/2025 $83.40 $83.63 $83.31 $83.40 4,025
05/02/2025 $83.22 $84.02 $83.23 $83.40 0
04/02/2025 $83.22 $83.92 $83.22 $83.22 20
03/02/2025 $83.92 $83.92 $82.65 $83.22 35
31/01/2025 $85.04 $85.04 $85.04 $85.04 83
30/01/2025 $84.20 $84.24 $84.18 $84.18 180
29/01/2025 $83.02 $84.68 $83.17 $83.88 0
28/01/2025 $83.02 $84.08 $83.02 $83.88 395
27/01/2025 $82.69 $83.29 $82.00 $83.29 171
24/01/2025 $83.83 $83.87 $83.77 $83.77 120
23/01/2025 $83.17 $83.57 $83.17 $83.28 101
22/01/2025 $83.32 $83.56 $83.32 $83.56 1
21/01/2025 $82.82 $82.87 $82.37 $82.80 214
20/01/2025 $79.68 $83.22 $81.86 $82.92 0
17/01/2025 $79.68 $82.49 $81.09 $82.46 0
16/01/2025 $79.68 $81.72 $81.41 $80.88 0
15/01/2025 $79.68 $81.93 $78.97 $80.88 0
14/01/2025 $79.68 $79.69 $79.68 $79.69 154
13/01/2025 $78.28 $78.65 $78.23 $78.65 560
10/01/2025 $79.74 $79.74 $79.03 $79.03 10,571
09/01/2025 $79.90 $80.16 $79.89 $80.02 1,102
08/01/2025 $79.76 $80.13 $79.76 $80.01 20
07/01/2025 $80.45 $81.97 $80.27 $80.78 0
06/01/2025 $80.45 $81.97 $81.12 $81.97 345
03/01/2025 $80.45 $80.45 $80.45 $80.45 25
02/01/2025 $81.51 $81.48 $80.27 $80.26 0
01/01/2025 $81.51 $81.66 $80.98 $81.61 0
31/12/2024 $81.51 $81.66 $80.98 $81.61 0
30/12/2024 $81.51 $81.87 $80.61 $81.12 264
27/12/2024 $83.30 $83.30 $82.49 $82.49 374
26/12/2024 $80.19 $82.49 $81.67 $82.06 0
25/12/2024 $80.19 $82.49 $81.67 $82.06 0
24/12/2024 $80.19 $82.49 $81.67 $82.06 0
23/12/2024 $80.19 $82.45 $80.94 $81.67 0
20/12/2024 $80.19 $82.15 $80.03 $82.15 141
19/12/2024 $82.40 $82.40 $81.12 $81.89 137
18/12/2024 $84.67 $84.85 $84.60 $84.85 186
17/12/2024 $85.31 $85.31 $84.24 $84.78 673
16/12/2024 $84.44 $84.48 $83.98 $84.31 243
13/12/2024 $83.80 $83.80 $83.42 $83.42 1
12/12/2024 $84.26 $84.30 $84.03 $83.86 2,478
11/12/2024 $83.70 $83.86 $83.70 $83.86 124
10/12/2024 $83.26 $83.44 $82.63 $83.33 0
09/12/2024 $83.26 $83.41 $83.04 $83.04 1,219
06/12/2024 $80.50 $82.53 $80.91 $82.53 0
05/12/2024 $80.50 $81.45 $80.68 $81.44 0
04/12/2024 $80.50 $80.55 $80.50 $80.54 1
03/12/2024 $79.60 $79.74 $79.64 $79.53 1,200
02/12/2024 $79.60 $79.60 $79.53 $79.53 71
29/11/2024 $78.42 $78.57 $78.01 $78.53 0
28/11/2024 $78.42 $78.42 $78.38 $78.38 2
27/11/2024 $78.53 $78.53 $77.92 $78.01 63
26/11/2024 $78.34 $78.56 $77.61 $78.33 0
25/11/2024 $78.34 $78.34 $78.29 $78.31 50
22/11/2024 $76.50 $77.10 $76.50 $76.31 1,219
21/11/2024 $76.45 $76.45 $76.31 $75.93 900
20/11/2024 $77.32 $76.09 $75.94 $75.93 6
19/11/2024 $77.32 $77.32 $76.41 $76.99 1
18/11/2024 $77.00 $77.00 $76.71 $76.99 27

Market data

Select a section