Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI World Materials UCITS ETF

(WMAT)
Sector: n/a
$60.20
$0.86 1.45
Last updated: 16:51:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 $65.17 $65.34 $65.16 $65.34 1,040
09/10/2024 $65.22 $65.22 $64.83 $65.14 1,093
08/10/2024 $64.74 $65.10 $64.74 $64.93 780
07/10/2024 $65.77 $65.80 $65.66 $65.79 0
04/10/2024 $65.77 $65.90 $65.74 $65.76 199
03/10/2024 $67.15 $66.36 $65.85 $65.85 1
02/10/2024 $67.15 $67.21 $66.67 $66.99 0
01/10/2024 $67.15 $67.15 $66.60 $66.87 1,166
30/09/2024 $67.98 $67.98 $67.15 $67.15 1,324
27/09/2024 $67.56 $67.85 $67.56 $67.85 165
26/09/2024 $66.05 $67.30 $66.98 $67.30 600
25/09/2024 $66.05 $66.37 $66.05 $66.05 207
24/09/2024 $65.50 $65.94 $65.50 $65.89 75
23/09/2024 $64.14 $64.78 $64.13 $64.78 4,169
20/09/2024 $65.18 $65.02 $64.04 $64.19 0
19/09/2024 $65.18 $65.18 $64.71 $64.86 513
18/09/2024 $63.61 $63.61 $63.60 $63.60 536
17/09/2024 $63.95 $64.16 $63.95 $63.96 82
16/09/2024 $63.52 $63.59 $63.39 $63.42 2,864
13/09/2024 $63.10 $63.39 $62.96 $62.29 465
12/09/2024 $62.10 $62.29 $61.82 $62.29 1,500
11/09/2024 $61.68 $61.68 $60.98 $61.01 1,583
10/09/2024 $61.82 $61.82 $61.08 $61.28 17,741
09/09/2024 $61.08 $61.51 $61.08 $61.51 512
06/09/2024 $61.97 $61.97 $61.07 $61.06 201
05/09/2024 $62.30 $62.30 $61.90 $61.90 178
04/09/2024 $62.26 $62.39 $62.26 $62.39 114
03/09/2024 $64.01 $64.01 $62.83 $62.83 20
02/09/2024 $64.03 $64.19 $63.75 $63.82 0
30/08/2024 $64.03 $64.25 $63.82 $63.82 1,283
29/08/2024 $63.93 $63.93 $63.45 $63.93 742
28/08/2024 $64.24 $63.69 $63.65 $63.67 1,654
27/08/2024 $64.24 $64.49 $63.73 $63.85 3,792
26/08/2024 $63.16 $63.22 $62.76 $62.76 217
23/08/2024 $63.16 $63.22 $62.76 $62.76 217
22/08/2024 $63.16 $63.22 $62.76 $62.76 217
21/08/2024 $62.74 $62.99 $62.15 $62.99 887
20/08/2024 $61.30 $62.51 $62.28 $62.28 328
19/08/2024 $61.30 $62.37 $62.17 $62.37 0
16/08/2024 $61.30 $61.52 $61.30 $61.52 686
15/08/2024 $61.23 $61.36 $60.67 $61.36 1,041
14/08/2024 $60.49 $61.18 $60.58 $60.58 1,422
13/08/2024 $60.49 $60.81 $60.40 $60.69 48
12/08/2024 $60.49 $60.61 $60.02 $60.44 143
09/08/2024 $60.59 $60.99 $60.27 $60.38 808
08/08/2024 $59.64 $60.21 $59.64 $60.21 256
07/08/2024 $60.06 $60.75 $60.38 $60.59 1,111
06/08/2024 $60.06 $60.34 $59.63 $59.88 647
05/08/2024 $59.69 $60.48 $59.25 $59.67 1,339
02/08/2024 $61.80 $62.02 $60.51 $60.51 2,500
01/08/2024 $62.92 $62.68 $62.18 $62.17 3
31/07/2024 $62.92 $63.28 $62.86 $63.28 392
30/07/2024 $62.40 $62.41 $62.23 $62.23 1,035
29/07/2024 $62.62 $62.62 $62.20 $62.32 485
26/07/2024 $61.83 $62.42 $61.82 $61.81 1,085
25/07/2024 $61.71 $61.81 $61.20 $61.81 364
24/07/2024 $62.23 $62.40 $62.14 $62.17 365
23/07/2024 $62.15 $62.22 $62.14 $62.16 212
22/07/2024 $62.42 $62.51 $62.30 $62.37 5,390
19/07/2024 $62.34 $62.58 $62.09 $62.09 1,899
18/07/2024 $63.35 $63.59 $63.23 $63.23 306

Market data

Select a section