Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI World Financials UCITS ETF

(WFIN)
Sector: n/a
$82.07
$0.17 0.20
Last updated: 12:10:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 $81.98 $81.98 $81.62 $81.90 1,168
12/06/2025 $82.01 $83.02 $82.00 $82.91 2,088
11/06/2025 $82.75 $83.08 $82.72 $83.07 447
10/06/2025 $82.75 $83.05 $82.75 $82.83 748
09/06/2025 $83.57 $83.67 $82.88 $82.94 720
06/06/2025 $83.00 $83.37 $82.73 $83.17 191
05/06/2025 $82.74 $82.93 $82.24 $82.89 852
04/06/2025 $82.50 $83.44 $82.78 $82.78 6,554
03/06/2025 $82.50 $82.87 $82.10 $82.60 885
02/06/2025 $82.33 $82.44 $81.59 $82.32 1,099
30/05/2025 $82.57 $82.61 $82.01 $82.18 1,470
29/05/2025 $82.21 $82.99 $82.00 $82.00 275
28/05/2025 $82.20 $82.27 $81.66 $81.66 53
27/05/2025 $81.97 $83.00 $81.83 $82.10 1,283
26/05/2025 $80.08 $81.96 $80.07 $80.96 66
23/05/2025 $80.08 $81.96 $80.07 $80.96 66
22/05/2025 $81.25 $81.94 $81.15 $81.55 43
21/05/2025 $82.60 $82.55 $82.20 $82.20 11
20/05/2025 $82.60 $82.87 $82.44 $82.57 13
19/05/2025 $82.07 $82.52 $81.24 $82.43 862
16/05/2025 $81.94 $82.15 $81.90 $82.07 374
15/05/2025 $81.40 $81.99 $81.25 $81.58 2,254
14/05/2025 $81.47 $81.80 $80.91 $81.42 611
13/05/2025 $80.61 $81.46 $80.50 $81.46 6,633
12/05/2025 $81.11 $81.37 $80.63 $80.79 83
09/05/2025 $79.97 $80.25 $79.40 $79.69 1,237
08/05/2025 $79.84 $79.84 $78.87 $79.64 2,023
07/05/2025 $79.24 $79.35 $78.97 $79.16 687
06/05/2025 $78.84 $79.11 $78.60 $79.11 84
05/05/2025 $78.34 $78.99 $78.11 $78.83 832
02/05/2025 $78.34 $78.99 $78.11 $78.83 832
01/05/2025 $77.73 $78.23 $77.25 $78.10 420
30/04/2025 $77.76 $78.37 $76.44 $77.20 716
29/04/2025 $77.46 $77.71 $77.35 $77.54 100
28/04/2025 $76.83 $77.27 $76.68 $77.04 147
25/04/2025 $77.28 $77.40 $76.51 $76.82 1,845
24/04/2025 $75.90 $76.39 $75.75 $76.39 19,088
23/04/2025 $75.93 $77.10 $75.93 $76.50 826
22/04/2025 $74.25 $74.99 $74.00 $74.87 277
21/04/2025 $74.04 $74.86 $73.96 $74.42 304
18/04/2025 $74.04 $74.86 $73.96 $74.42 304
17/04/2025 $74.04 $74.86 $73.96 $74.42 304
16/04/2025 $73.98 $74.52 $73.98 $74.52 12
15/04/2025 $74.44 $75.16 $74.44 $74.82 563
14/04/2025 $73.71 $74.03 $73.32 $73.83 2,092
11/04/2025 $71.10 $72.59 $71.10 $71.38 6,000
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

Market data

Select a section