Market data

Select a section

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

(WCOS)
Sector: n/a
$50.97
$-0.57 -1.10
Last updated: 16:38:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $51.21 $52.06 $51.50 $51.53 87
23/06/2025 $51.21 $51.21 $50.98 $51.19 313
20/06/2025 $51.09 $51.23 $50.88 $51.01 3,594
19/06/2025 $51.02 $50.97 $50.71 $50.71 1
18/06/2025 $51.02 $51.21 $50.97 $51.15 45
17/06/2025 $51.19 $51.34 $50.95 $51.22 671
16/06/2025 $51.94 $51.94 $51.52 $51.51 3
13/06/2025 $51.66 $51.87 $51.65 $51.74 785
12/06/2025 $51.73 $51.80 $51.36 $51.78 736
11/06/2025 $51.86 $51.89 $51.70 $51.73 747
10/06/2025 $51.66 $52.01 $51.75 $51.74 6
09/06/2025 $51.66 $52.03 $51.56 $51.72 230,910
06/06/2025 $51.74 $51.96 $51.66 $51.74 1,081
05/06/2025 $52.34 $52.38 $51.77 $51.77 142,861
04/06/2025 $51.07 $52.44 $51.07 $52.25 45
03/06/2025 $52.29 $52.46 $52.00 $52.00 92
02/06/2025 $52.37 $52.41 $52.12 $52.16 187
30/05/2025 $51.96 $52.17 $51.76 $52.17 387
29/05/2025 $51.38 $52.11 $51.69 $51.69 0
28/05/2025 $51.38 $52.09 $51.78 $51.78 0
27/05/2025 $51.38 $53.24 $51.38 $51.95 1,677
26/05/2025 $51.33 $51.89 $51.31 $51.49 650
23/05/2025 $51.33 $51.89 $51.31 $51.49 650
22/05/2025 $51.99 $52.06 $51.40 $51.44 8
21/05/2025 $51.99 $52.15 $51.98 $51.97 90
20/05/2025 $51.78 $51.94 $51.61 $51.94 1,277
19/05/2025 $51.38 $51.59 $51.04 $51.58 449
16/05/2025 $50.15 $51.30 $51.02 $51.17 172
15/05/2025 $50.15 $50.64 $49.95 $50.64 552
14/05/2025 $50.06 $50.35 $49.99 $50.04 571
13/05/2025 $50.73 $51.09 $50.37 $50.37 866
12/05/2025 $51.68 $51.73 $50.62 $50.69 254
09/05/2025 $51.26 $51.42 $51.02 $51.18 1,122
08/05/2025 $51.69 $51.80 $51.29 $51.50 221,974
07/05/2025 $51.74 $51.88 $51.62 $51.71 4,270
06/05/2025 $51.50 $51.69 $51.46 $51.64 4,550
05/05/2025 $51.19 $51.43 $51.19 $51.40 200
02/05/2025 $51.19 $51.43 $51.19 $51.40 200
01/05/2025 $51.72 $51.75 $51.12 $51.12 487
30/04/2025 $51.13 $51.24 $50.91 $51.24 1,031
29/04/2025 $50.75 $51.12 $50.53 $51.05 495
28/04/2025 $50.73 $50.87 $50.73 $50.73 270
25/04/2025 $50.66 $51.12 $50.40 $50.41 2,292
24/04/2025 $51.53 $51.53 $50.93 $51.05 39
23/04/2025 $51.87 $52.10 $51.37 $51.37 768
22/04/2025 $50.54 $51.70 $51.17 $51.70 2
21/04/2025 $50.54 $51.03 $50.18 $50.95 608
18/04/2025 $50.54 $51.03 $50.18 $50.95 608
17/04/2025 $50.54 $51.03 $50.18 $50.95 608
16/04/2025 $50.92 $50.67 $50.53 $50.67 0
15/04/2025 $50.92 $50.92 $50.51 $50.80 428
14/04/2025 $50.37 $50.62 $49.97 $50.49 1,593
11/04/2025 $49.37 $49.64 $49.21 $49.26 190
10/04/2025 $48.67 $49.14 $48.57 $48.92 5,189
09/04/2025 $47.07 $47.54 $46.78 $47.33 435
08/04/2025 $47.64 $48.34 $47.57 $48.10 1,144
07/04/2025 $48.63 $48.63 $46.66 $46.98 9,953
04/04/2025 $49.85 $50.78 $49.35 $49.35 516
03/04/2025 $49.79 $50.80 $48.99 $50.72 764
02/04/2025 $49.99 $49.92 $49.53 $49.92 1,202
01/04/2025 $49.99 $49.99 $49.71 $49.87 1,764
31/03/2025 $49.22 $49.76 $48.90 $49.60 600
28/03/2025 $49.25 $49.36 $49.30 $49.34 28
27/03/2025 $49.25 $49.25 $48.91 $49.24 306
26/03/2025 $48.47 $48.83 $48.45 $48.69 310
25/03/2025 $48.45 $48.88 $48.45 $48.46 204
24/03/2025 $49.00 $49.00 $48.71 $48.71 583
21/03/2025 $48.80 $48.84 $48.45 $48.71 16
20/03/2025 $48.87 $49.09 $48.82 $48.82 13
19/03/2025 $48.83 $48.97 $48.79 $48.78 155
18/03/2025 $49.24 $49.62 $49.04 $49.06 1,449
17/03/2025 $49.22 $49.22 $48.37 $49.22 52
14/03/2025 $48.68 $48.75 $48.49 $48.59 591
13/03/2025 $48.80 $49.99 $48.43 $48.56 101
12/03/2025 $49.61 $49.72 $48.79 $49.01 1,254
11/03/2025 $50.49 $50.49 $49.60 $49.60 1,660
10/03/2025 $50.17 $50.80 $49.96 $50.45 734
07/03/2025 $50.30 $50.39 $50.13 $50.39 942
06/03/2025 $50.50 $50.51 $50.06 $50.34 14,008
05/03/2025 $50.25 $50.31 $50.00 $50.19 403
04/03/2025 $50.58 $50.89 $50.54 $50.54 1,033
03/03/2025 $49.80 $50.60 $49.80 $50.53 74
28/02/2025 $49.83 $49.95 $49.71 $49.74 323
27/02/2025 $49.46 $49.78 $49.46 $49.75 5,646
26/02/2025 $50.60 $50.60 $50.05 $50.05 32
25/02/2025 $49.65 $50.40 $49.42 $50.40 112
24/02/2025 $49.88 $49.88 $49.44 $49.75 230
21/02/2025 $49.03 $49.22 $48.95 $49.22 3
20/02/2025 $49.03 $49.03 $48.47 $48.94 1,695
19/02/2025 $48.87 $49.07 $48.87 $49.06 75
18/02/2025 $48.79 $49.04 $48.79 $48.88 293
17/02/2025 $49.24 $49.25 $49.14 $49.18 1,501
14/02/2025 $49.34 $49.40 $49.29 $49.28 3
13/02/2025 $49.07 $49.32 $49.06 $49.26 2,891
12/02/2025 $48.84 $48.84 $48.71 $48.71 484
11/02/2025 $48.35 $48.50 $48.35 $48.49 214
10/02/2025 $48.08 $48.45 $48.06 $48.22 307
07/02/2025 $48.38 $48.38 $48.15 $48.15 87
06/02/2025 $48.27 $48.32 $48.09 $47.88 27
05/02/2025 $47.64 $47.91 $47.58 $47.88 1,328
04/02/2025 $47.63 $47.72 $47.62 $47.74 4,375
03/02/2025 $47.28 $47.74 $47.19 $47.74 72
31/01/2025 $48.05 $48.05 $47.92 $48.04 743
30/01/2025 $47.51 $48.05 $47.81 $48.04 1
29/01/2025 $47.51 $47.74 $47.51 $47.74 2,056
28/01/2025 $48.01 $48.01 $47.64 $47.90 68
27/01/2025 $47.30 $47.76 $47.03 $47.76 1,974
24/01/2025 $46.85 $46.96 $46.85 $46.96 1
23/01/2025 $46.32 $46.52 $46.32 $46.52 2
22/01/2025 $46.67 $46.67 $46.58 $46.58 500
21/01/2025 $46.62 $46.74 $46.39 $46.74 145
20/01/2025 $46.23 $46.56 $46.23 $46.54 5,326
17/01/2025 $46.31 $46.31 $46.18 $46.29 1,224
16/01/2025 $45.75 $45.82 $45.64 $45.63 933
15/01/2025 $45.97 $46.07 $45.39 $45.63 420
14/01/2025 $45.74 $45.74 $45.53 $45.53 526
13/01/2025 $45.68 $45.70 $45.24 $45.57 1,180
10/01/2025 $46.48 $46.48 $45.77 $45.77 669
09/01/2025 $46.55 $46.51 $46.44 $46.51 297
08/01/2025 $46.55 $46.55 $46.18 $46.20 593
07/01/2025 $46.30 $46.51 $46.30 $46.39 1,311
06/01/2025 $46.71 $46.77 $46.41 $46.67 266
03/01/2025 $46.83 $46.90 $46.77 $46.76 2
02/01/2025 $46.83 $47.14 $46.80 $46.80 171
01/01/2025 $47.28 $46.94 $46.71 $46.94 5
31/12/2024 $47.28 $46.94 $46.71 $46.94 5
30/12/2024 $47.28 $47.36 $46.79 $46.79 29
27/12/2024 $47.27 $47.63 $47.27 $47.27 12
26/12/2024 $47.22 $47.35 $47.06 $47.06 13
25/12/2024 $47.22 $47.35 $47.06 $47.06 13

Market data

Select a section