Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI World Cons Stap UCITS ETF

(WCOS)
Sector: n/a
$47.88
$0.16 0.34
Last updated: 16:52:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $47.60 $47.88 $47.59 $47.88 686
07/11/2024 $47.59 $47.81 $47.13 $47.72 3,132
06/11/2024 $48.47 $48.56 $47.31 $47.31 8,643
05/11/2024 $48.02 $48.13 $48.02 $48.13 1,112
04/11/2024 $48.08 $48.08 $47.93 $47.92 136
01/11/2024 $47.68 $47.95 $47.68 $47.94 352
31/10/2024 $48.25 $48.26 $47.86 $47.93 18
30/10/2024 $48.21 $48.25 $48.03 $48.20 1,863
29/10/2024 $48.67 $48.70 $48.40 $48.46 1,348
28/10/2024 $49.07 $49.08 $48.71 $48.86 106
25/10/2024 $48.88 $48.89 $48.58 $48.83 870
24/10/2024 $49.17 $49.29 $48.88 $48.85 422
23/10/2024 $48.62 $49.25 $48.62 $48.85 1,102
22/10/2024 $48.80 $48.98 $48.80 $48.98 1,262
21/10/2024 $49.19 $49.60 $48.88 $48.88 1,503
18/10/2024 $49.24 $49.29 $49.07 $49.28 640
17/10/2024 $49.16 $49.38 $49.16 $49.24 6,400
16/10/2024 $49.29 $49.32 $49.11 $49.10 1,490
15/10/2024 $49.33 $49.64 $49.33 $49.51 243
14/10/2024 $49.12 $49.33 $48.97 $49.07 8,188
11/10/2024 $49.12 $49.12 $48.87 $49.04 527
10/10/2024 $49.42 $49.43 $48.76 $49.05 450
09/10/2024 $48.63 $49.09 $48.63 $49.08 171
08/10/2024 $48.57 $48.68 $48.55 $48.68 23
07/10/2024 $49.48 $49.48 $48.76 $48.97 2,173
04/10/2024 $48.99 $49.47 $48.90 $48.97 237
03/10/2024 $49.13 $49.63 $49.04 $49.03 3,253
02/10/2024 $49.75 $49.87 $49.47 $49.49 789
01/10/2024 $50.16 $50.32 $49.95 $49.94 27
30/09/2024 $50.14 $50.29 $49.93 $50.06 563
27/09/2024 $50.24 $50.39 $50.15 $50.38 1,682
26/09/2024 $50.11 $50.11 $49.87 $50.08 8,779
25/09/2024 $50.08 $50.18 $49.93 $49.94 20
24/09/2024 $50.22 $50.22 $49.87 $49.98 346
23/09/2024 $49.89 $50.08 $49.65 $50.08 3,139
20/09/2024 $49.64 $49.71 $49.37 $49.39 1,053
19/09/2024 $50.02 $50.02 $49.64 $49.64 921
18/09/2024 $50.34 $50.34 $49.88 $49.88 144
17/09/2024 $50.53 $50.53 $50.28 $50.28 4,554
16/09/2024 $50.40 $50.40 $49.96 $50.24 1,604
13/09/2024 $49.84 $50.24 $49.75 $49.69 80
12/09/2024 $49.84 $50.01 $49.70 $49.49 11,772
11/09/2024 $50.44 $50.44 $49.49 $49.49 900
10/09/2024 $50.20 $50.20 $50.14 $50.15 331
09/09/2024 $49.82 $50.08 $49.82 $50.08 303
06/09/2024 $50.05 $50.05 $49.80 $49.79 43
05/09/2024 $49.82 $50.15 $49.79 $49.78 501
04/09/2024 $49.82 $50.01 $49.75 $49.99 1,826
03/09/2024 $49.73 $49.85 $49.55 $49.85 20,870
02/09/2024 $49.66 $49.66 $49.60 $49.40 22
30/08/2024 $49.43 $49.46 $49.39 $49.40 625
29/08/2024 $49.69 $49.70 $49.32 $49.42 1,106
28/08/2024 $49.62 $49.79 $49.62 $49.65 436
27/08/2024 $48.97 $49.66 $49.57 $49.65 1,024
26/08/2024 $49.05 $49.15 $48.95 $48.94 2,091
23/08/2024 $49.05 $49.15 $48.95 $48.94 2,091
22/08/2024 $49.05 $49.15 $48.95 $48.94 2,091
21/08/2024 $48.76 $49.10 $48.76 $48.91 852
20/08/2024 $48.40 $48.49 $48.40 $48.49 22
19/08/2024 $48.29 $48.49 $48.28 $48.10 444
16/08/2024 $47.88 $48.11 $47.98 $48.10 293
15/08/2024 $47.88 $48.07 $47.88 $48.06 247
14/08/2024 $47.58 $47.69 $47.57 $47.69 50
13/08/2024 $47.29 $47.29 $47.21 $47.26 9
12/08/2024 $47.45 $47.53 $47.21 $47.21 1,009
09/08/2024 $47.45 $47.45 $47.33 $47.33 209
08/08/2024 $47.06 $47.38 $47.02 $47.38 24
07/08/2024 $47.29 $47.49 $47.46 $47.49 0
06/08/2024 $47.29 $47.37 $46.71 $47.19 224
05/08/2024 $47.44 $48.88 $46.81 $46.91 1,320
02/08/2024 $47.32 $47.72 $47.13 $47.13 742
01/08/2024 $46.98 $47.05 $46.98 $46.99 68
31/07/2024 $47.23 $47.26 $47.05 $47.14 717
30/07/2024 $46.88 $46.88 $46.70 $46.86 401
29/07/2024 $47.24 $47.54 $47.04 $47.08 1,086
26/07/2024 $46.98 $47.25 $46.98 $47.14 4,084
25/07/2024 $47.21 $47.30 $47.12 $47.14 6,212
24/07/2024 $46.99 $46.99 $46.88 $46.90 1,256
23/07/2024 $47.18 $47.19 $47.05 $47.12 2,911
22/07/2024 $47.21 $47.29 $47.14 $47.13 1,237
19/07/2024 $47.21 $47.31 $47.20 $47.19 350
18/07/2024 $47.59 $47.61 $47.47 $47.59 108
17/07/2024 $46.84 $47.22 $46.77 $47.22 605
16/07/2024 $46.53 $46.55 $46.49 $46.54 6,577
15/07/2024 $46.77 $46.91 $46.69 $46.69 680
12/07/2024 $46.70 $47.05 $46.59 $46.99 0
11/07/2024 $46.70 $46.72 $46.61 $46.60 47
10/07/2024 $46.28 $46.47 $46.27 $46.41 6,522
09/07/2024 $46.47 $46.41 $46.26 $46.26 3,140
08/07/2024 $46.47 $46.56 $46.33 $46.33 1,443
05/07/2024 $46.14 $46.41 $46.14 $46.13 366
04/07/2024 $45.46 $46.24 $45.94 $46.15 0
03/07/2024 $45.46 $46.08 $45.94 $45.94 171
02/07/2024 $45.46 $45.76 $45.46 $45.76 370
01/07/2024 $46.09 $46.16 $45.78 $45.78 0
28/06/2024 $46.09 $46.13 $45.93 $45.93 267
27/06/2024 $46.43 $46.45 $46.16 $46.16 8,034
26/06/2024 $46.55 $46.75 $46.34 $46.48 4,749
25/06/2024 $46.57 $46.64 $46.57 $46.64 503
24/06/2024 $46.83 $46.92 $46.55 $46.87 3,613
21/06/2024 $46.39 $46.54 $46.31 $46.39 561
20/06/2024 $46.51 $46.51 $46.47 $46.47 614
19/06/2024 $46.55 $46.55 $46.47 $46.52 251
18/06/2024 $46.51 $46.51 $46.51 $46.51 2,550
17/06/2024 $46.35 $46.64 $46.12 $46.38 1,045
14/06/2024 $46.13 $46.16 $46.07 $46.16 661
13/06/2024 $46.19 $46.22 $46.08 $46.22 909
12/06/2024 $46.63 $46.84 $46.51 $46.58 904
11/06/2024 $47.07 $46.55 $46.44 $46.44 0
10/06/2024 $47.07 $47.07 $46.59 $46.59 310
07/06/2024 $47.29 $47.32 $47.07 $47.31 744
06/06/2024 $47.04 $47.32 $47.04 $47.31 51
05/06/2024 $47.14 $47.14 $46.86 $46.96 1,459
04/06/2024 $46.77 $46.94 $46.77 $46.92 20
03/06/2024 $46.60 $46.82 $46.55 $46.65 513
31/05/2024 $45.92 $46.13 $45.92 $46.13 79
30/05/2024 $45.90 $46.03 $45.52 $46.03 1,858
29/05/2024 $46.11 $46.12 $45.74 $45.74 1,030
28/05/2024 $46.35 $46.67 $46.08 $46.08 13
27/05/2024 $46.74 $46.66 $46.52 $46.61 5
24/05/2024 $46.74 $46.66 $46.52 $46.61 5
23/05/2024 $46.74 $46.76 $46.74 $46.76 15
22/05/2024 $46.77 $46.96 $46.77 $46.96 148
21/05/2024 $46.93 $46.99 $46.92 $46.95 1,565
20/05/2024 $47.38 $47.38 $47.19 $47.19 18
17/05/2024 $47.29 $47.29 $47.23 $47.23 40
16/05/2024 $46.96 $47.33 $46.95 $47.33 186
15/05/2024 $46.66 $46.86 $46.66 $46.83 635
14/05/2024 $46.66 $46.66 $46.59 $46.58 195
13/05/2024 $46.83 $46.86 $46.61 $46.77 13
10/05/2024 $46.09 $46.61 $46.43 $46.61 0

Market data

Select a section