Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI World Industrials UCITS ETF

(WNDU)
Sector: n/a
$72.75
$0.61 0.85
Last updated: 12:39:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $72.07 $72.20 $71.50 $71.85 79
21/11/2024 $71.29 $71.85 $70.92 $71.85 238
20/11/2024 $71.29 $71.43 $70.65 $70.65 139
19/11/2024 $71.26 $71.72 $70.74 $71.24 5,801
18/11/2024 $71.26 $71.52 $70.69 $71.38 5,089
15/11/2024 $71.44 $71.59 $71.29 $72.18 3,419
14/11/2024 $72.60 $72.71 $72.18 $72.18 1,451
13/11/2024 $72.58 $72.58 $72.46 $72.46 20
12/11/2024 $73.87 $73.87 $72.51 $72.50 2,992
11/11/2024 $73.65 $73.70 $73.00 $73.68 1,520
08/11/2024 $72.86 $73.07 $72.45 $73.07 1,371
07/11/2024 $72.91 $73.49 $72.84 $72.84 391
06/11/2024 $72.44 $72.47 $72.29 $72.29 4
05/11/2024 $70.96 $71.04 $70.40 $71.04 9
04/11/2024 $70.51 $70.51 $69.82 $70.36 194
01/11/2024 $70.20 $70.58 $70.16 $70.39 4,041
31/10/2024 $70.58 $70.58 $69.99 $69.99 50
30/10/2024 $70.85 $70.85 $70.62 $70.97 579
29/10/2024 $70.97 $71.70 $70.97 $70.97 21
28/10/2024 $71.12 $71.40 $71.02 $71.19 185
25/10/2024 $71.14 $71.18 $70.91 $70.90 450
24/10/2024 $70.92 $70.93 $70.75 $70.90 418
23/10/2024 $71.01 $71.69 $70.91 $70.90 131
22/10/2024 $71.39 $72.52 $71.39 $71.42 19
21/10/2024 $73.03 $73.03 $71.96 $71.96 100
18/10/2024 $72.60 $72.60 $72.57 $72.58 130
17/10/2024 $72.17 $72.71 $72.16 $72.51 276
16/10/2024 $72.15 $72.33 $72.15 $72.32 1,881
15/10/2024 $73.30 $73.31 $72.38 $72.38 172
14/10/2024 $72.28 $72.87 $72.28 $72.78 177
11/10/2024 $71.96 $72.36 $71.27 $72.30 0
10/10/2024 $71.96 $71.97 $71.36 $71.50 140
09/10/2024 $71.27 $71.86 $71.25 $71.86 414
08/10/2024 $71.25 $71.47 $71.25 $71.42 8,391
07/10/2024 $71.29 $71.73 $71.08 $71.54 0
04/10/2024 $71.29 $71.83 $71.14 $71.19 0
03/10/2024 $71.29 $71.62 $71.21 $71.21 380
02/10/2024 $71.84 $72.02 $71.72 $71.92 55
01/10/2024 $71.77 $72.33 $71.48 $71.79 30
30/09/2024 $71.77 $72.06 $71.64 $71.82 4,766
27/09/2024 $71.99 $72.33 $72.22 $72.33 1
26/09/2024 $71.99 $72.36 $72.24 $72.24 3
25/09/2024 $71.99 $71.99 $71.65 $71.85 41
24/09/2024 $70.83 $71.58 $71.10 $71.51 0
23/09/2024 $70.83 $71.10 $70.99 $71.10 4
20/09/2024 $70.83 $71.35 $70.42 $70.62 0
19/09/2024 $70.83 $71.08 $70.83 $69.83 10
18/09/2024 $69.42 $70.15 $69.83 $69.83 0
17/09/2024 $69.42 $70.29 $69.37 $70.12 0
16/09/2024 $69.42 $69.81 $69.37 $69.36 7,440
13/09/2024 $69.42 $69.42 $68.71 $68.32 1,221
12/09/2024 $67.85 $68.64 $67.05 $67.05 0
11/09/2024 $67.85 $67.94 $67.05 $67.68 42
10/09/2024 $67.70 $67.80 $67.62 $67.68 3,574
09/09/2024 $67.70 $67.70 $67.48 $67.67 85
06/09/2024 $68.34 $67.28 $66.88 $66.88 3
05/09/2024 $68.34 $68.35 $67.63 $67.63 174
04/09/2024 $69.82 $68.87 $68.00 $68.36 0
03/09/2024 $69.82 $70.07 $68.65 $68.87 0
02/09/2024 $69.82 $69.97 $69.45 $69.61 5
30/08/2024 $69.82 $69.82 $69.61 $69.61 78
29/08/2024 $68.54 $69.65 $69.12 $69.64 136
28/08/2024 $68.54 $69.42 $69.03 $69.21 0
27/08/2024 $68.54 $69.03 $68.78 $69.03 0
26/08/2024 $68.77 $68.77 $68.38 $68.38 491
23/08/2024 $68.77 $68.77 $68.38 $68.38 491
22/08/2024 $68.77 $68.77 $68.38 $68.38 491
21/08/2024 $68.11 $68.36 $68.11 $68.36 34
20/08/2024 $68.29 $68.29 $67.80 $67.80 88
19/08/2024 $67.72 $68.05 $67.72 $68.04 283
16/08/2024 $67.76 $67.76 $67.47 $67.46 21
15/08/2024 $66.94 $67.63 $66.71 $67.55 199
14/08/2024 $66.49 $66.61 $66.47 $66.53 755
13/08/2024 $65.60 $66.23 $65.60 $65.84 96
12/08/2024 $65.84 $65.85 $65.45 $65.44 791
09/08/2024 $65.55 $65.59 $65.38 $65.39 113
08/08/2024 $64.33 $65.39 $64.33 $65.39 193
07/08/2024 $64.94 $65.66 $64.78 $65.66 4,940
06/08/2024 $64.57 $64.67 $63.69 $64.18 520
05/08/2024 $63.98 $63.98 $62.53 $64.42 208
02/08/2024 $66.22 $66.22 $64.42 $64.42 27,115
01/08/2024 $66.63 $68.11 $66.63 $66.66 193
31/07/2024 $68.18 $68.28 $68.08 $68.28 228
30/07/2024 $67.28 $67.29 $67.12 $67.24 677
29/07/2024 $67.28 $67.43 $66.97 $66.96 39
26/07/2024 $66.60 $67.11 $66.27 $66.27 31
25/07/2024 $65.95 $66.27 $65.69 $66.27 128
24/07/2024 $67.27 $67.62 $66.65 $66.64 1,674
23/07/2024 $67.39 $67.57 $67.29 $67.57 253
22/07/2024 $67.11 $67.26 $67.11 $67.26 668
19/07/2024 $67.37 $67.37 $66.90 $66.91 40
18/07/2024 $67.73 $68.23 $67.73 $67.85 468
17/07/2024 $68.78 $68.78 $68.24 $68.24 76
16/07/2024 $67.69 $68.46 $67.59 $68.46 497
15/07/2024 $67.61 $67.88 $67.51 $67.70 103
12/07/2024 $67.62 $67.72 $67.12 $67.71 122
11/07/2024 $66.11 $66.96 $66.03 $66.90 239
10/07/2024 $65.74 $65.89 $65.48 $65.86 7,840
09/07/2024 $66.12 $66.12 $65.52 $65.51 201
08/07/2024 $66.14 $66.18 $65.85 $66.00 3,368
05/07/2024 $66.28 $66.66 $65.65 $65.76 187
04/07/2024 $66.13 $66.28 $65.99 $66.22 1,774
03/07/2024 $65.75 $66.07 $65.72 $66.06 195
02/07/2024 $64.82 $65.21 $64.82 $65.14 395
01/07/2024 $65.69 $65.80 $64.96 $64.97 3,865
28/06/2024 $65.50 $65.72 $65.40 $65.47 4,641
27/06/2024 $65.62 $65.62 $65.20 $65.28 287
26/06/2024 $66.00 $66.00 $65.04 $65.12 27,227
25/06/2024 $66.05 $66.15 $65.39 $65.39 55
24/06/2024 $65.79 $66.39 $65.79 $66.39 920
21/06/2024 $65.94 $65.94 $65.54 $65.54 1,916
20/06/2024 $66.05 $66.05 $65.94 $65.96 42
19/06/2024 $65.92 $65.93 $65.81 $65.81 205
18/06/2024 $65.65 $65.76 $65.61 $65.71 200
17/06/2024 $65.05 $65.32 $64.61 $65.32 2,295
14/06/2024 $65.56 $65.58 $64.88 $64.88 180
13/06/2024 $66.39 $66.39 $65.64 $65.64 157
12/06/2024 $65.96 $66.92 $65.38 $66.83 80
11/06/2024 $66.20 $66.32 $65.65 $65.67 234
10/06/2024 $65.81 $66.11 $65.81 $66.11 61
07/06/2024 $66.53 $66.54 $66.26 $66.25 171
06/06/2024 $66.79 $66.85 $66.48 $66.47 1,412
05/06/2024 $66.19 $66.54 $66.14 $66.54 3,332
04/06/2024 $66.25 $66.54 $66.10 $66.10 216
03/06/2024 $66.94 $67.22 $66.45 $66.45 83
31/05/2024 $66.17 $66.41 $65.99 $65.99 4,613
30/05/2024 $65.70 $66.14 $65.61 $66.13 40,788
29/05/2024 $66.43 $66.43 $65.87 $65.86 1,864
28/05/2024 $67.37 $67.52 $66.96 $67.04 1,733
27/05/2024 $67.13 $67.47 $66.88 $67.47 1,500

Market data

Select a section