Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI World Financials UCITS ETF

(WFIN)
Sector: n/a
$71.70
$0.11 0.15
Last updated: 15:55:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $73.75 $73.85 $71.59 $71.59 9,543
09/04/2025 $68.17 $68.35 $67.36 $67.95 942
08/04/2025 $69.75 $70.94 $69.50 $70.00 4,345
07/04/2025 $64.06 $69.29 $63.88 $67.54 11,127
04/04/2025 $72.68 $74.70 $69.65 $70.29 3,031
03/04/2025 $77.70 $77.70 $75.30 $75.45 24,695
02/04/2025 $77.76 $78.09 $77.24 $78.09 45,210
01/04/2025 $77.15 $77.94 $77.48 $77.86 3
31/03/2025 $77.15 $77.15 $76.31 $77.05 259
28/03/2025 $78.41 $78.62 $77.46 $77.46 511
27/03/2025 $78.79 $79.12 $78.79 $78.96 1,866
26/03/2025 $78.67 $79.38 $79.06 $79.06 216
25/03/2025 $78.67 $79.25 $78.75 $79.12 494
24/03/2025 $78.67 $78.80 $78.33 $78.60 2,401
21/03/2025 $77.68 $77.68 $77.29 $77.68 461
20/03/2025 $78.64 $78.64 $77.21 $77.94 1,607
19/03/2025 $77.54 $77.84 $77.14 $77.83 4,462
18/03/2025 $77.30 $77.60 $77.28 $77.43 1,717
17/03/2025 $76.14 $77.11 $76.14 $77.11 137
14/03/2025 $75.53 $76.09 $75.19 $76.09 12
13/03/2025 $75.41 $75.44 $74.57 $75.12 324
12/03/2025 $75.23 $75.91 $74.86 $75.31 672
11/03/2025 $75.72 $75.74 $74.68 $74.68 1,351
10/03/2025 $76.50 $77.30 $75.66 $75.65 8,959
07/03/2025 $77.57 $77.94 $76.36 $76.36 2,874
06/03/2025 $78.36 $78.54 $77.83 $78.01 2,416
05/03/2025 $78.03 $78.44 $77.49 $77.63 962
04/03/2025 $78.63 $79.38 $76.56 $76.56 11,944
03/03/2025 $79.74 $80.15 $79.74 $80.11 1,316
28/02/2025 $78.54 $78.91 $78.36 $78.68 3,105
27/02/2025 $78.94 $79.19 $78.28 $78.93 5,529
26/02/2025 $78.77 $78.96 $78.51 $78.82 5,963
25/02/2025 $78.00 $78.37 $77.59 $77.59 406
24/02/2025 $78.81 $78.77 $78.03 $78.15 7
21/02/2025 $78.81 $78.95 $78.48 $78.61 366
20/02/2025 $79.00 $79.31 $78.36 $78.36 476
19/02/2025 $79.26 $79.69 $79.10 $79.11 4,985
18/02/2025 $79.37 $79.45 $79.28 $79.45 204
17/02/2025 $79.15 $79.39 $78.49 $79.39 2,625
14/02/2025 $79.16 $79.31 $79.06 $79.15 1,538
13/02/2025 $78.78 $78.78 $78.31 $78.61 2,672
12/02/2025 $78.38 $78.39 $77.70 $77.70 2,998
11/02/2025 $77.77 $78.03 $77.77 $77.81 2,578
10/02/2025 $78.92 $78.92 $77.92 $77.92 4,524
07/02/2025 $78.59 $79.22 $78.34 $78.33 3,552
06/02/2025 $78.26 $78.59 $77.88 $77.57 590
05/02/2025 $77.25 $77.57 $77.36 $77.57 22
04/02/2025 $77.25 $77.54 $77.06 $77.07 10,628
03/02/2025 $76.40 $77.07 $76.29 $77.07 2,310
31/01/2025 $78.33 $78.33 $78.19 $78.18 388
30/01/2025 $78.58 $78.58 $77.96 $78.38 5,258
29/01/2025 $77.21 $77.81 $77.21 $77.81 1,108
28/01/2025 $76.92 $77.85 $76.75 $77.46 2,668
27/01/2025 $76.98 $77.24 $76.10 $77.23 3,117
24/01/2025 $76.36 $77.16 $77.09 $77.16 0
23/01/2025 $76.36 $76.79 $76.36 $76.76 1,706
22/01/2025 $76.77 $76.89 $76.27 $76.35 698
21/01/2025 $76.14 $76.76 $76.10 $76.76 52,045
20/01/2025 $76.36 $76.54 $75.30 $76.54 604
17/01/2025 $75.24 $75.59 $75.24 $75.59 1,426
16/01/2025 $74.85 $75.16 $74.81 $74.30 8,999
15/01/2025 $73.59 $74.71 $73.18 $74.30 725
14/01/2025 $72.82 $72.82 $72.36 $72.56 2,018
13/01/2025 $71.98 $71.99 $71.18 $71.69 373
10/01/2025 $73.25 $73.25 $71.65 $71.80 853
09/01/2025 $73.58 $73.73 $73.25 $73.25 709
08/01/2025 $73.88 $73.88 $73.09 $73.25 1,448
07/01/2025 $73.92 $73.92 $73.34 $73.79 379
06/01/2025 $74.17 $74.17 $73.62 $74.13 287
03/01/2025 $73.14 $73.14 $73.00 $73.00 27
02/01/2025 $72.99 $73.48 $72.85 $72.85 929
01/01/2025 $73.15 $73.20 $73.15 $73.15 177
31/12/2024 $73.15 $73.20 $73.15 $73.15 177
30/12/2024 $73.25 $73.52 $72.69 $72.82 1,988
27/12/2024 $73.03 $73.81 $73.03 $73.45 909
26/12/2024 $73.55 $73.55 $72.56 $73.06 346
25/12/2024 $73.55 $73.55 $72.56 $73.06 346
24/12/2024 $73.55 $73.55 $72.56 $73.06 346
23/12/2024 $72.82 $73.17 $72.21 $72.50 476
20/12/2024 $72.47 $72.90 $71.54 $72.89 2,402
19/12/2024 $72.60 $72.62 $71.94 $72.51 6,266
18/12/2024 $74.20 $74.42 $74.20 $74.42 897
17/12/2024 $74.36 $74.90 $73.91 $74.28 2,302
16/12/2024 $74.78 $75.35 $74.38 $74.86 415
13/12/2024 $75.25 $75.44 $74.93 $74.93 224
12/12/2024 $75.40 $75.43 $75.05 $75.26 2,412
11/12/2024 $75.22 $75.62 $75.15 $75.32 2,129
10/12/2024 $75.32 $75.39 $75.08 $75.32 1,174
09/12/2024 $76.26 $76.41 $76.00 $76.03 5,135
06/12/2024 $75.93 $76.43 $75.93 $76.07 512
05/12/2024 $76.40 $76.40 $75.75 $76.36 2,576
04/12/2024 $75.81 $75.94 $75.60 $75.77 874
03/12/2024 $76.49 $76.55 $75.95 $75.95 2,816
02/12/2024 $76.00 $76.68 $75.97 $76.04 820
29/11/2024 $76.55 $76.65 $76.26 $76.52 1,577
28/11/2024 $76.35 $76.48 $76.24 $76.38 1,179
27/11/2024 $75.91 $76.20 $75.74 $76.19 2,450
26/11/2024 $75.54 $75.87 $75.47 $75.74 77
25/11/2024 $75.91 $75.98 $75.75 $75.82 1,380
22/11/2024 $75.03 $75.38 $74.69 $75.07 710
21/11/2024 $74.67 $75.10 $73.93 $75.07 1,604
20/11/2024 $74.84 $74.86 $74.02 $74.15 5,087
19/11/2024 $75.21 $75.21 $74.17 $74.71 1,464
18/11/2024 $74.44 $74.85 $74.27 $74.76 225
15/11/2024 $74.18 $74.43 $73.44 $74.38 1,646
14/11/2024 $74.55 $74.55 $74.17 $74.38 4,148
13/11/2024 $73.76 $74.52 $73.76 $74.42 2,201
12/11/2024 $74.49 $74.93 $74.26 $74.26 14,738
11/11/2024 $74.45 $75.02 $74.30 $75.02 1,200
08/11/2024 $74.00 $74.42 $73.60 $73.89 3,101
07/11/2024 $74.39 $74.67 $73.94 $74.00 1,393
06/11/2024 $73.85 $74.01 $71.99 $73.67 250,875
05/11/2024 $70.82 $71.44 $70.82 $71.34 441
04/11/2024 $70.84 $71.29 $70.41 $70.81 15,383
01/11/2024 $70.81 $71.15 $70.81 $71.14 217
31/10/2024 $71.07 $71.46 $70.90 $70.89 1
30/10/2024 $71.07 $71.70 $71.02 $71.64 444
29/10/2024 $71.72 $72.16 $71.52 $71.51 3,703
28/10/2024 $71.15 $71.62 $71.15 $71.62 110
25/10/2024 $71.64 $71.74 $71.13 $71.13 3,011
24/10/2024 $71.78 $71.89 $70.72 $71.31 13,582
23/10/2024 $71.38 $71.93 $71.21 $71.31 14,777
22/10/2024 $71.80 $72.10 $71.57 $71.68 8,707
21/10/2024 $71.84 $72.79 $71.76 $71.75 2,406
18/10/2024 $72.40 $72.42 $72.17 $72.42 5,759
17/10/2024 $72.38 $72.52 $72.06 $72.46 827
16/10/2024 $71.38 $71.91 $71.26 $71.85 3,717
15/10/2024 $71.51 $71.87 $71.37 $71.85 1,440
14/10/2024 $70.50 $71.30 $70.50 $71.29 2,144
11/10/2024 $70.15 $71.01 $69.56 $71.00 0

Market data

Select a section