Market data

Select a section

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

(WHEA)
Sector: n/a
$67.55
$0.42 0.63
Last updated: 14:36:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $62.01 $62.27 $62.01 $62.19 3,205
23/05/2024 $62.83 $63.08 $62.36 $62.51 874
22/05/2024 $62.65 $62.69 $62.47 $62.67 3,153
21/05/2024 $62.68 $62.75 $62.38 $62.68 2,964
20/05/2024 $62.65 $62.83 $62.47 $62.70 1,819
17/05/2024 $62.58 $62.83 $62.44 $62.48 4,039
16/05/2024 $63.04 $63.05 $62.68 $62.71 5,137
15/05/2024 $62.07 $62.61 $61.96 $62.60 2,190
14/05/2024 $61.62 $61.76 $61.62 $61.63 932
13/05/2024 $61.70 $61.78 $61.37 $61.67 8,533
10/05/2024 $61.57 $61.73 $61.43 $61.62 4,502
09/05/2024 $61.17 $61.30 $60.75 $61.21 3,092
08/05/2024 $61.20 $61.25 $60.96 $60.96 11,396
07/05/2024 $60.80 $61.05 $60.53 $61.05 20,104
06/05/2024 $60.36 $60.61 $60.05 $60.23 5,199
03/05/2024 $60.36 $60.61 $60.05 $60.23 5,199
02/05/2024 $60.78 $60.78 $60.03 $60.03 7,266
01/05/2024 $60.23 $60.23 $59.83 $60.07 5,374
30/04/2024 $60.21 $60.65 $60.10 $60.10 4,220
29/04/2024 $60.15 $60.30 $60.04 $60.18 3,719
26/04/2024 $59.89 $60.08 $59.73 $59.85 12,219
25/04/2024 $60.26 $60.37 $59.62 $59.64 4,958
24/04/2024 $60.23 $60.24 $59.83 $59.88 4,329
23/04/2024 $59.71 $60.32 $59.48 $60.24 3,861
22/04/2024 $59.33 $59.45 $59.20 $59.44 1,085
19/04/2024 $58.66 $59.02 $58.66 $58.96 6,181
18/04/2024 $58.89 $59.09 $58.72 $59.01 2,159
17/04/2024 $58.85 $59.28 $58.81 $58.87 2,714
16/04/2024 $59.05 $59.49 $59.03 $59.17 2,666
15/04/2024 $59.47 $59.82 $59.33 $59.65 3,981
12/04/2024 $60.09 $60.21 $59.48 $59.56 3,177
11/04/2024 $60.30 $60.53 $59.88 $59.94 3,131
10/04/2024 $61.02 $61.02 $60.13 $60.29 4,652
09/04/2024 $60.90 $60.90 $60.64 $60.65 20,754
08/04/2024 $60.77 $60.89 $60.72 $60.76 2,143
05/04/2024 $60.85 $60.85 $60.23 $60.78 35,618
04/04/2024 $61.44 $61.60 $61.32 $61.33 14,625
03/04/2024 $61.37 $61.54 $61.09 $61.49 4,576
02/04/2024 $62.00 $62.14 $61.09 $61.14 28,286
01/04/2024 $62.60 $62.88 $62.28 $62.78 11,473
29/03/2024 $62.60 $62.88 $62.28 $62.78 11,473
28/03/2024 $62.60 $62.88 $62.28 $62.78 11,473
27/03/2024 $62.38 $62.45 $61.98 $62.41 7,403
26/03/2024 $61.85 $62.06 $61.80 $62.03 4,313
25/03/2024 $61.70 $61.96 $61.65 $61.79 1,016
22/03/2024 $62.04 $62.06 $61.78 $61.82 5,012
21/03/2024 $62.23 $62.23 $61.90 $62.08 10,997
20/03/2024 $61.98 $62.19 $61.66 $61.66 1,048

Market data

Select a section