Market data

Select a section

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

(WCOS)
Sector: n/a
$49.21
$0.28 0.57
Last updated: 10:01:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section