Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI World Health Care UCITS ETF

(WHEA)
Sector: n/a
$61.60
$0.25 0.41
Last updated: 12:24:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $61.21 $61.59 $60.96 $60.93 2,105
21/11/2024 $60.58 $60.93 $60.58 $60.93 3,709
20/11/2024 $60.46 $60.56 $60.29 $60.37 3,527
19/11/2024 $60.55 $60.70 $59.86 $60.32 2,116
18/11/2024 $60.18 $60.50 $60.14 $60.30 3,828
15/11/2024 $61.54 $61.75 $60.60 $62.31 3,297
14/11/2024 $62.45 $62.69 $62.19 $62.31 8,930
13/11/2024 $62.72 $62.77 $62.23 $62.73 8,108
12/11/2024 $63.28 $63.91 $62.99 $62.99 2,181
11/11/2024 $63.67 $64.24 $63.67 $64.10 8,055
08/11/2024 $63.69 $64.03 $63.61 $64.02 6,026
07/11/2024 $63.42 $63.62 $63.20 $63.42 4,010
06/11/2024 $64.31 $64.93 $63.28 $63.28 3,770
05/11/2024 $63.57 $63.57 $63.24 $63.34 2,554
04/11/2024 $63.91 $64.04 $63.45 $63.49 5,501
01/11/2024 $63.74 $63.91 $62.94 $63.91 708
31/10/2024 $63.73 $64.00 $63.30 $63.53 12,333
30/10/2024 $64.15 $64.21 $63.00 $63.68 301,240
29/10/2024 $64.44 $64.54 $64.11 $64.15 4,478
28/10/2024 $64.53 $64.64 $64.29 $64.40 4,045
25/10/2024 $64.67 $64.71 $64.55 $64.56 7,958
24/10/2024 $64.99 $65.35 $64.47 $64.67 1,235
23/10/2024 $65.22 $65.41 $64.67 $64.67 16,648
22/10/2024 $65.33 $65.42 $64.95 $65.14 14,496
21/10/2024 $66.15 $66.51 $65.46 $65.46 6,314
18/10/2024 $65.99 $66.02 $65.45 $65.93 1,696
17/10/2024 $66.13 $66.19 $65.87 $65.96 1,160
16/10/2024 $65.87 $66.27 $65.69 $65.99 11,902
15/10/2024 $66.78 $66.91 $66.07 $66.29 2,681
14/10/2024 $66.39 $66.56 $66.27 $66.56 10,968
11/10/2024 $65.87 $66.26 $65.76 $66.26 3,309
10/10/2024 $66.04 $66.13 $63.75 $65.85 26,779
09/10/2024 $65.41 $65.70 $65.39 $65.69 3,733
08/10/2024 $65.15 $65.51 $64.81 $65.37 2,488
07/10/2024 $65.18 $65.56 $65.15 $65.42 5,129
04/10/2024 $65.21 $65.47 $65.13 $65.13 7,302
03/10/2024 $65.80 $66.07 $65.44 $65.49 989
02/10/2024 $66.19 $66.35 $65.77 $66.06 1,406
01/10/2024 $66.53 $66.68 $66.11 $66.20 3,275
30/09/2024 $66.17 $66.54 $65.97 $66.19 14,984
27/09/2024 $66.29 $66.66 $66.17 $66.66 10,745
26/09/2024 $66.49 $66.73 $66.19 $66.32 1,621
25/09/2024 $66.66 $67.02 $66.22 $66.30 4,964
24/09/2024 $66.87 $66.87 $66.45 $66.61 8,767
23/09/2024 $66.90 $67.13 $66.69 $66.76 49,013
20/09/2024 $67.41 $67.51 $66.90 $66.96 4,086
19/09/2024 $67.74 $67.93 $67.48 $67.13 5,322
18/09/2024 $67.10 $67.33 $67.06 $67.13 1,779
17/09/2024 $68.01 $68.03 $67.47 $67.56 2,873
16/09/2024 $67.68 $68.02 $67.21 $67.76 10,807
13/09/2024 $67.27 $67.64 $67.27 $66.91 2,389
12/09/2024 $67.29 $67.33 $66.88 $66.63 3,206
11/09/2024 $67.08 $67.29 $66.63 $67.23 3,845
10/09/2024 $67.24 $67.28 $66.99 $67.23 62
09/09/2024 $66.96 $67.20 $66.88 $67.20 5,375
06/09/2024 $67.37 $67.62 $66.81 $66.90 8,470
05/09/2024 $67.96 $68.08 $66.95 $66.95 6,646
04/09/2024 $68.02 $68.19 $67.89 $68.01 13,271
03/09/2024 $68.61 $68.61 $68.30 $68.44 9,777
02/09/2024 $68.49 $68.52 $68.28 $68.11 10,466
30/08/2024 $68.42 $68.45 $68.11 $68.11 7,563
29/08/2024 $68.19 $68.34 $67.79 $68.29 3,005
28/08/2024 $67.87 $68.17 $67.87 $68.06 2,554
27/08/2024 $67.75 $67.99 $67.41 $67.72 4,360
26/08/2024 $67.54 $67.77 $67.07 $67.36 654
23/08/2024 $67.54 $67.77 $67.07 $67.36 654
22/08/2024 $67.54 $67.77 $67.07 $67.36 654
21/08/2024 $67.35 $67.37 $67.21 $67.32 3,472
20/08/2024 $67.07 $67.40 $66.88 $67.24 2,845
19/08/2024 $66.58 $66.90 $66.10 $66.38 995
16/08/2024 $66.63 $66.64 $65.97 $66.38 3,642
15/08/2024 $66.07 $66.35 $65.98 $66.32 9,292
14/08/2024 $65.78 $65.92 $65.23 $65.92 2,899
13/08/2024 $64.94 $65.50 $64.89 $65.44 7,839
12/08/2024 $65.09 $65.27 $64.84 $64.90 5,361
09/08/2024 $64.88 $65.25 $64.33 $65.13 17,271
08/08/2024 $63.34 $64.43 $63.14 $64.43 213
07/08/2024 $64.09 $64.27 $63.80 $63.97 28,874
06/08/2024 $63.63 $64.18 $63.58 $64.10 100,486
05/08/2024 $63.30 $66.21 $63.30 $63.68 7,931
02/08/2024 $65.50 $65.72 $64.40 $64.43 13,784
01/08/2024 $65.12 $65.45 $64.72 $65.15 9,241
31/07/2024 $65.19 $65.29 $65.00 $65.20 26,205
30/07/2024 $64.90 $65.31 $64.53 $64.72 19,144
29/07/2024 $64.74 $64.94 $64.66 $64.72 31,729
26/07/2024 $64.29 $65.03 $64.22 $64.81 1,373
25/07/2024 $64.34 $64.94 $64.24 $64.81 14,770
24/07/2024 $63.95 $64.31 $63.85 $64.19 2,607
23/07/2024 $64.21 $64.56 $64.08 $64.28 2,714
22/07/2024 $63.93 $64.15 $63.77 $64.06 18,675
19/07/2024 $63.72 $64.06 $63.18 $63.61 6,535
18/07/2024 $64.91 $65.08 $64.02 $64.02 2,021
17/07/2024 $64.44 $65.16 $64.20 $64.78 5,661
16/07/2024 $64.02 $64.64 $63.97 $64.48 24,469
15/07/2024 $64.39 $64.86 $64.13 $64.17 13,364
12/07/2024 $64.08 $64.47 $63.97 $64.43 1,465
11/07/2024 $63.51 $64.00 $63.44 $63.78 2,524
10/07/2024 $62.74 $63.08 $62.72 $62.99 11,582
09/07/2024 $62.68 $62.74 $62.36 $62.47 20,822
08/07/2024 $62.50 $62.86 $62.41 $62.60 33,191
05/07/2024 $62.18 $62.49 $62.03 $62.37 7,168
04/07/2024 $62.03 $62.28 $62.00 $62.22 6,351
03/07/2024 $62.46 $62.50 $61.81 $61.90 23,500
02/07/2024 $62.43 $62.62 $62.02 $62.29 9,700
01/07/2024 $63.13 $63.42 $62.79 $62.81 16,588
28/06/2024 $63.01 $63.40 $63.01 $63.10 4,824
27/06/2024 $63.11 $63.29 $62.88 $62.91 13,364
26/06/2024 $63.55 $63.55 $63.00 $63.12 54,796
25/06/2024 $63.46 $63.65 $63.05 $63.49 10,723
24/06/2024 $63.10 $63.56 $62.60 $63.55 3,969
21/06/2024 $62.78 $62.97 $62.66 $62.74 23,205
20/06/2024 $62.62 $62.77 $62.48 $62.76 5,929
19/06/2024 $62.58 $62.85 $62.50 $62.50 1,911
18/06/2024 $62.50 $62.81 $62.46 $62.66 5,744
17/06/2024 $62.70 $62.75 $62.37 $62.47 5,721
14/06/2024 $62.71 $62.79 $62.37 $62.65 2,443
13/06/2024 $62.91 $62.91 $62.42 $62.53 18,491
12/06/2024 $62.88 $63.55 $62.88 $63.00 3,898
11/06/2024 $63.31 $63.49 $62.62 $62.72 2,929
10/06/2024 $62.96 $63.09 $62.74 $62.85 16,947
07/06/2024 $63.18 $63.36 $62.90 $63.22 6,806
06/06/2024 $62.84 $63.21 $62.68 $63.12 7,307
05/06/2024 $62.74 $62.94 $62.41 $62.82 18,573
04/06/2024 $62.06 $62.34 $61.97 $62.17 583
03/06/2024 $61.93 $62.18 $61.59 $62.15 4,160
31/05/2024 $61.02 $61.54 $60.95 $61.46 8,540
30/05/2024 $60.63 $61.15 $60.63 $61.02 4,497
29/05/2024 $61.02 $61.21 $60.67 $60.77 1,316
28/05/2024 $62.11 $62.23 $61.32 $61.35 13,930
27/05/2024 $62.01 $62.27 $62.01 $62.19 3,205

Market data

Select a section