Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI World Materials UCITS ETF

(WMAT)
Sector: n/a
$56.15
$2.63 4.91
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $57.58 $57.72 $56.15 $56.15 378
09/04/2025 $53.00 $53.77 $52.99 $53.52 396
08/04/2025 $54.66 $55.30 $54.49 $54.49 4,982
07/04/2025 $53.00 $53.86 $52.82 $53.29 4,945
04/04/2025 $58.34 $58.35 $55.57 $55.57 1,236
03/04/2025 $59.21 $59.21 $59.04 $59.12 315
02/04/2025 $60.31 $60.44 $60.12 $60.44 215
01/04/2025 $60.36 $60.50 $60.13 $60.46 5,844
31/03/2025 $60.71 $60.71 $59.42 $59.78 134
28/03/2025 $61.05 $61.23 $60.51 $60.51 237
27/03/2025 $61.13 $61.44 $61.06 $61.22 1,850
26/03/2025 $61.84 $61.87 $61.49 $61.58 456
25/03/2025 $61.89 $62.02 $61.68 $61.81 4,680
24/03/2025 $61.68 $61.74 $61.55 $61.54 113
21/03/2025 $60.90 $61.79 $60.64 $60.99 49
20/03/2025 $62.16 $62.32 $61.56 $62.08 844
19/03/2025 $62.09 $62.47 $62.16 $62.47 315
18/03/2025 $62.09 $62.80 $62.09 $62.38 1,162
17/03/2025 $61.85 $62.38 $61.66 $62.31 743
14/03/2025 $61.20 $61.61 $61.20 $61.51 295
13/03/2025 $60.75 $61.13 $60.75 $61.13 704
12/03/2025 $60.90 $61.23 $60.60 $60.96 1,771
11/03/2025 $61.58 $61.58 $60.65 $60.65 134
10/03/2025 $61.83 $62.11 $61.40 $61.40 3,886
07/03/2025 $61.75 $62.22 $61.75 $61.85 64
06/03/2025 $62.07 $62.61 $61.96 $62.60 4,129
05/03/2025 $60.99 $61.55 $60.99 $61.55 252
04/03/2025 $60.73 $60.73 $59.81 $59.81 246
03/03/2025 $61.12 $61.90 $61.03 $61.63 496
28/02/2025 $60.74 $60.98 $60.73 $60.90 481
27/02/2025 $61.57 $61.57 $61.28 $61.28 16
26/02/2025 $61.53 $61.99 $61.47 $61.99 4,910
25/02/2025 $61.33 $61.46 $61.12 $61.12 22
24/02/2025 $61.68 $61.68 $61.43 $61.43 335
21/02/2025 $62.45 $62.45 $61.95 $62.05 155
20/02/2025 $62.17 $62.23 $61.98 $62.01 1,313
19/02/2025 $62.01 $62.98 $61.86 $61.86 266
18/02/2025 $62.75 $62.87 $62.66 $62.84 917
17/02/2025 $62.72 $62.72 $62.71 $62.71 80
14/02/2025 $62.14 $62.85 $62.61 $62.81 8,209
13/02/2025 $62.14 $62.30 $62.14 $62.29 210
12/02/2025 $61.60 $61.60 $60.83 $61.20 1,428
11/02/2025 $61.12 $61.57 $61.12 $61.56 226
10/02/2025 $61.63 $61.63 $61.32 $61.35 452
07/02/2025 $61.72 $61.78 $61.27 $61.26 2,696
06/02/2025 $61.43 $61.69 $61.42 $60.96 972
05/02/2025 $60.84 $60.96 $60.70 $60.96 1,045
04/02/2025 $60.17 $60.72 $60.00 $60.15 5,692
03/02/2025 $59.10 $60.16 $59.10 $60.15 415
31/01/2025 $60.84 $61.55 $60.84 $61.00 3,551
30/01/2025 $60.72 $61.17 $60.72 $61.08 708
29/01/2025 $60.15 $60.51 $60.15 $60.51 445
28/01/2025 $60.27 $60.72 $60.15 $60.43 1,209
27/01/2025 $60.71 $60.71 $60.71 $60.71 71
24/01/2025 $61.00 $61.31 $61.00 $61.18 20
23/01/2025 $60.47 $60.56 $60.27 $60.40 2,404
22/01/2025 $60.89 $60.89 $60.68 $60.68 255
21/01/2025 $60.06 $61.02 $60.18 $60.94 0
20/01/2025 $60.06 $60.65 $59.93 $60.65 1,927
17/01/2025 $60.10 $60.20 $60.10 $60.20 58
16/01/2025 $59.27 $59.46 $59.26 $58.91 255
15/01/2025 $58.78 $59.54 $58.78 $58.91 1,630
14/01/2025 $56.99 $58.32 $58.31 $58.31 21
13/01/2025 $56.99 $57.74 $56.99 $57.74 844
10/01/2025 $58.12 $58.24 $57.36 $57.36 800
09/01/2025 $58.12 $58.41 $58.07 $58.06 239
08/01/2025 $57.79 $57.79 $57.38 $57.64 343
07/01/2025 $57.48 $58.37 $57.43 $58.02 0
06/01/2025 $57.48 $58.37 $57.48 $58.37 810
03/01/2025 $57.96 $57.96 $57.50 $57.56 14
02/01/2025 $57.97 $58.42 $57.97 $58.02 534
01/01/2025 $58.30 $57.75 $57.43 $57.74 0
31/12/2024 $58.30 $57.75 $57.43 $57.74 0
30/12/2024 $58.30 $58.42 $57.23 $57.43 0
27/12/2024 $58.30 $58.42 $58.24 $58.42 160
26/12/2024 $58.20 $58.26 $58.06 $58.06 226
25/12/2024 $58.20 $58.26 $58.06 $58.06 226
24/12/2024 $58.20 $58.26 $58.06 $58.06 226
23/12/2024 $57.99 $58.05 $57.64 $58.06 3,439
20/12/2024 $59.00 $58.06 $57.15 $58.06 269
19/12/2024 $59.00 $59.00 $57.66 $57.83 897
18/12/2024 $59.92 $59.92 $59.67 $59.67 40
17/12/2024 $60.31 $60.49 $59.89 $59.88 1,133
16/12/2024 $60.62 $60.71 $60.33 $60.33 5,439
13/12/2024 $61.20 $61.20 $60.54 $60.72 397
12/12/2024 $62.13 $62.67 $61.06 $61.58 0
11/12/2024 $62.13 $62.13 $61.91 $62.11 162
10/12/2024 $62.90 $62.30 $62.10 $62.10 330
09/12/2024 $62.90 $63.04 $62.02 $62.90 3,188
06/12/2024 $62.05 $62.80 $62.05 $62.19 3,030
05/12/2024 $62.67 $62.75 $62.33 $62.35 2,376
04/12/2024 $62.92 $62.97 $62.87 $62.97 910
03/12/2024 $63.08 $63.13 $62.98 $63.13 90
02/12/2024 $62.95 $63.06 $62.71 $62.71 525
29/11/2024 $62.47 $62.93 $62.87 $62.87 0
28/11/2024 $62.47 $62.55 $62.43 $62.55 84
27/11/2024 $62.55 $62.81 $62.47 $62.47 9,698
26/11/2024 $62.57 $62.57 $62.09 $62.24 494
25/11/2024 $62.86 $62.92 $62.85 $62.06 1,547
22/11/2024 $62.93 $62.93 $62.36 $62.06 2
21/11/2024 $61.81 $62.07 $61.92 $62.06 1
20/11/2024 $61.81 $61.81 $61.41 $61.41 141
19/11/2024 $61.90 $61.90 $61.16 $61.55 534
18/11/2024 $61.17 $61.54 $60.92 $61.54 0
15/11/2024 $61.17 $61.20 $61.17 $61.57 1
14/11/2024 $61.40 $61.57 $61.40 $61.57 9
13/11/2024 $61.89 $61.98 $61.58 $61.67 3,225
12/11/2024 $63.71 $63.26 $61.78 $61.84 0
11/11/2024 $63.71 $63.89 $63.26 $63.26 159
08/11/2024 $64.11 $64.11 $63.73 $63.73 286
07/11/2024 $64.66 $65.04 $64.56 $64.82 1,908
06/11/2024 $65.12 $65.12 $63.59 $63.83 632
05/11/2024 $63.98 $64.10 $63.98 $64.10 155
04/11/2024 $63.85 $63.94 $63.79 $63.79 1,534
01/11/2024 $63.38 $63.69 $63.38 $63.69 343
31/10/2024 $64.15 $64.52 $63.53 $63.53 681
30/10/2024 $64.15 $64.29 $64.15 $64.29 235
29/10/2024 $64.56 $64.59 $64.38 $64.38 441
28/10/2024 $64.29 $64.63 $63.90 $64.63 483
25/10/2024 $64.46 $64.62 $64.46 $64.62 31
24/10/2024 $64.28 $64.46 $64.03 $64.63 5,038
23/10/2024 $64.90 $65.34 $64.63 $64.63 1
22/10/2024 $64.90 $65.86 $64.90 $65.08 1,919
21/10/2024 $66.13 $66.16 $65.38 $65.38 1,048
18/10/2024 $65.87 $65.99 $65.87 $65.99 632
17/10/2024 $65.70 $65.70 $65.31 $65.54 4,573
16/10/2024 $65.57 $65.63 $65.59 $65.59 40
15/10/2024 $65.57 $65.85 $65.56 $65.76 305
14/10/2024 $65.66 $65.92 $65.10 $65.81 1,295
11/10/2024 $65.40 $65.91 $65.40 $65.86 1,230

Market data

Select a section