Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI World Industrials UCITS ETF

(WNDU)
Sector: n/a
$77.46
$0.14 0.18
Last updated: 17:04:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $77.57 $77.68 $77.46 $77.46 33
15/05/2025 $77.11 $77.32 $77.11 $77.32 212
14/05/2025 $76.67 $76.69 $76.52 $76.51 116
13/05/2025 $76.09 $76.86 $76.06 $76.86 534
12/05/2025 $74.81 $76.54 $75.84 $75.93 820
09/05/2025 $74.81 $74.91 $74.63 $74.63 710
08/05/2025 $74.82 $75.08 $74.59 $75.07 343
07/05/2025 $74.25 $74.25 $74.03 $74.03 120
06/05/2025 $74.11 $74.72 $73.78 $74.16 3,924
05/05/2025 $73.96 $74.30 $73.78 $73.90 4,430
02/05/2025 $73.96 $74.30 $73.78 $73.90 4,430
01/05/2025 $72.74 $73.16 $72.10 $73.15 69
30/04/2025 $71.50 $72.20 $71.23 $71.79 706
29/04/2025 $71.50 $72.08 $71.30 $71.78 1,744
28/04/2025 $71.58 $71.99 $70.92 $71.70 4
25/04/2025 $71.88 $71.88 $71.18 $71.27 176
24/04/2025 $69.62 $70.80 $69.62 $70.69 103
23/04/2025 $70.37 $71.10 $70.13 $70.37 3,777
22/04/2025 $68.90 $69.36 $68.43 $69.07 1
21/04/2025 $68.90 $69.40 $68.90 $69.17 150
18/04/2025 $68.90 $69.40 $68.90 $69.17 150
17/04/2025 $68.90 $69.40 $68.90 $69.17 150
16/04/2025 $69.43 $69.35 $68.98 $69.35 378
15/04/2025 $69.43 $70.03 $69.43 $70.03 162
14/04/2025 $69.08 $69.16 $68.58 $68.95 6,156
11/04/2025 $66.73 $67.91 $66.38 $66.68 561
10/04/2025 $68.17 $68.76 $66.73 $66.73 441
09/04/2025 $63.37 $63.67 $62.00 $63.39 451
08/04/2025 $64.62 $65.60 $64.02 $64.65 1,106
07/04/2025 $60.59 $63.51 $59.95 $62.38 344
04/04/2025 $67.95 $68.43 $64.92 $65.40 173
03/04/2025 $69.57 $70.04 $68.92 $68.92 2,654
02/04/2025 $70.56 $71.32 $70.78 $71.32 44
01/04/2025 $70.56 $71.21 $70.29 $71.13 648
31/03/2025 $71.82 $70.45 $69.72 $70.25 45
28/03/2025 $71.82 $71.97 $70.95 $70.95 162
27/03/2025 $72.24 $72.50 $72.17 $72.32 440
26/03/2025 $73.29 $73.29 $72.81 $72.81 7
25/03/2025 $72.71 $73.02 $72.67 $73.02 136
24/03/2025 $72.49 $73.03 $72.69 $72.81 1
21/03/2025 $72.49 $72.67 $71.79 $72.11 555
20/03/2025 $72.51 $73.07 $72.89 $72.89 0
19/03/2025 $72.51 $73.27 $73.10 $73.26 337
18/03/2025 $72.51 $72.66 $72.42 $72.65 276
17/03/2025 $72.78 $72.78 $71.82 $72.76 5
14/03/2025 $71.59 $72.01 $70.75 $71.88 19,691
13/03/2025 $71.61 $71.10 $70.43 $70.72 0
12/03/2025 $71.61 $71.42 $71.31 $71.35 0
11/03/2025 $71.61 $72.01 $70.78 $70.78 147
10/03/2025 $71.70 $72.63 $71.70 $71.85 242
07/03/2025 $72.79 $72.38 $72.08 $72.07 0
06/03/2025 $72.79 $72.84 $72.38 $72.70 287
05/03/2025 $72.25 $72.43 $71.84 $72.14 133
04/03/2025 $70.23 $72.07 $70.23 $70.23 8
03/03/2025 $71.64 $72.75 $72.65 $72.68 0
28/02/2025 $71.64 $71.76 $70.71 $71.46 33
27/02/2025 $72.88 $72.38 $71.97 $71.96 0
26/02/2025 $72.88 $72.36 $71.86 $72.29 105
25/02/2025 $72.88 $71.58 $71.24 $71.24 473
24/02/2025 $72.88 $71.73 $71.27 $71.50 0
21/02/2025 $72.88 $72.90 $72.04 $72.04 155
20/02/2025 $72.98 $73.11 $72.58 $72.57 81
19/02/2025 $72.89 $73.46 $72.75 $72.75 300
18/02/2025 $72.89 $73.29 $73.21 $73.29 1
17/02/2025 $72.89 $72.93 $72.89 $72.90 57
14/02/2025 $72.18 $72.97 $72.18 $72.67 283
13/02/2025 $72.83 $72.83 $71.81 $72.42 307
12/02/2025 $71.72 $71.85 $71.60 $71.60 111
11/02/2025 $71.91 $72.19 $71.90 $72.18 169
10/02/2025 $71.60 $71.87 $71.60 $71.77 160
07/02/2025 $72.38 $72.39 $71.52 $71.51 619
06/02/2025 $72.09 $72.09 $71.57 $71.29 113
05/02/2025 $71.17 $71.30 $71.24 $71.29 61
04/02/2025 $71.17 $71.43 $71.00 $71.25 43
03/02/2025 $70.58 $71.25 $69.77 $71.25 170
31/01/2025 $72.36 $72.51 $72.36 $72.51 14
30/01/2025 $72.15 $72.18 $71.99 $72.18 55
29/01/2025 $71.90 $71.72 $71.69 $71.71 93
28/01/2025 $71.90 $72.19 $71.42 $71.42 281
27/01/2025 $73.47 $72.20 $71.81 $71.81 0
24/01/2025 $73.47 $73.80 $73.40 $73.43 278
23/01/2025 $72.84 $73.20 $73.09 $73.20 0
22/01/2025 $72.84 $72.86 $72.60 $72.60 274
21/01/2025 $72.01 $72.22 $71.91 $72.22 44
20/01/2025 $71.58 $71.58 $71.47 $71.47 173
17/01/2025 $70.86 $71.04 $70.71 $71.04 169
16/01/2025 $69.85 $70.39 $69.85 $69.79 188
15/01/2025 $68.79 $71.77 $68.98 $69.79 0
14/01/2025 $68.79 $69.21 $68.79 $68.98 317
13/01/2025 $68.00 $68.16 $68.00 $68.16 7
10/01/2025 $68.43 $69.13 $68.11 $68.11 0
09/01/2025 $68.43 $69.20 $68.43 $68.86 316
08/01/2025 $68.92 $69.13 $68.80 $69.13 168
07/01/2025 $69.60 $69.60 $69.41 $69.50 961
06/01/2025 $69.40 $69.83 $69.40 $69.76 9
03/01/2025 $68.86 $69.03 $68.85 $68.85 120
02/01/2025 $69.05 $69.33 $68.94 $68.93 8
01/01/2025 $69.64 $69.06 $68.69 $69.05 0
31/12/2024 $69.64 $69.06 $68.69 $69.05 0
30/12/2024 $69.64 $69.64 $68.38 $68.69 546
27/12/2024 $69.76 $70.07 $69.45 $69.45 116
26/12/2024 $69.42 $69.59 $68.69 $69.10 1
25/12/2024 $69.42 $69.59 $68.69 $69.10 1
24/12/2024 $69.42 $69.59 $68.69 $69.10 1
23/12/2024 $69.42 $69.42 $68.76 $68.76 60
20/12/2024 $69.03 $69.30 $68.69 $69.29 46
19/12/2024 $68.99 $69.47 $68.95 $68.94 48
18/12/2024 $71.03 $71.03 $70.75 $70.75 119
17/12/2024 $71.37 $71.42 $70.91 $70.90 513
16/12/2024 $71.37 $71.66 $71.23 $71.40 1,084
13/12/2024 $71.99 $71.99 $71.50 $71.50 51
12/12/2024 $71.78 $71.93 $71.78 $71.93 2
11/12/2024 $72.46 $72.55 $72.08 $72.38 878
10/12/2024 $72.53 $72.56 $72.20 $72.24 181
09/12/2024 $73.34 $73.34 $72.65 $72.65 2
06/12/2024 $73.20 $73.55 $73.07 $73.07 2,039
05/12/2024 $73.37 $73.49 $73.35 $73.35 1,251
04/12/2024 $73.43 $73.55 $73.35 $73.54 4,559
03/12/2024 $73.55 $73.84 $73.08 $73.08 188
02/12/2024 $72.07 $73.57 $73.17 $73.17 42
29/11/2024 $72.07 $73.27 $73.14 $73.26 1
28/11/2024 $72.07 $72.95 $72.77 $72.94 27
27/11/2024 $72.07 $73.97 $71.94 $72.74 0
26/11/2024 $72.07 $73.06 $72.54 $72.60 1
25/11/2024 $72.07 $73.17 $72.14 $72.79 0
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

Market data

Select a section