Market data

Select a section

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

(WCOS)
Sector: n/a
$46.29
$0.53 1.16
Last updated: 17:00:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 $47.22 $47.35 $47.06 $47.06 13
23/12/2024 $47.31 $47.34 $46.76 $46.76 957
20/12/2024 $47.52 $47.52 $47.07 $47.46 244
19/12/2024 $47.84 $47.84 $47.33 $47.45 1,179
18/12/2024 $48.35 $48.35 $48.10 $48.10 1,923
17/12/2024 $48.42 $48.44 $47.99 $48.35 2,673
16/12/2024 $48.57 $48.68 $48.47 $48.72 1,560
13/12/2024 $48.76 $48.76 $48.55 $48.72 5,340
12/12/2024 $49.00 $49.00 $48.67 $48.76 3,432
11/12/2024 $48.87 $48.98 $48.84 $48.89 8,604
10/12/2024 $48.69 $48.70 $48.66 $48.69 630
09/12/2024 $48.83 $49.12 $48.70 $48.69 82,917
06/12/2024 $49.06 $49.06 $48.97 $49.01 617
05/12/2024 $48.71 $48.96 $48.72 $48.91 0
04/12/2024 $48.71 $48.72 $48.63 $48.72 2,343
03/12/2024 $48.94 $49.30 $48.77 $48.77 23
02/12/2024 $48.90 $49.25 $48.63 $48.90 793
29/11/2024 $48.84 $48.91 $48.78 $48.91 131
28/11/2024 $48.93 $49.11 $48.91 $48.90 1,053
27/11/2024 $48.89 $48.94 $48.72 $48.94 1,381
26/11/2024 $48.37 $48.61 $48.28 $48.38 1,537
25/11/2024 $48.00 $48.68 $48.26 $48.26 157
22/11/2024 $48.00 $48.18 $47.67 $47.72 1,244
21/11/2024 $47.50 $47.73 $47.18 $47.72 1
20/11/2024 $47.17 $47.88 $47.13 $47.17 399
19/11/2024 $47.16 $47.57 $47.33 $47.38 327
18/11/2024 $47.16 $47.50 $47.15 $47.38 1,200
15/11/2024 $47.40 $47.45 $47.14 $47.64 91
14/11/2024 $47.27 $47.64 $47.27 $47.64 961
13/11/2024 $47.48 $47.48 $47.39 $47.44 51
12/11/2024 $47.54 $47.54 $47.54 $47.54 2,477
11/11/2024 $47.92 $48.14 $47.80 $47.80 391
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

Market data

Select a section