Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI World Industrials UCITS ETF

(WNDU)
Sector: n/a
$71.08
$1.25 1.78
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $67.13 $67.47 $66.88 $67.47 1,500
23/05/2024 $67.47 $67.72 $67.01 $67.06 1,515
22/05/2024 $67.28 $67.37 $67.16 $67.34 2,142
21/05/2024 $67.40 $67.44 $67.29 $67.29 1,180
20/05/2024 $67.03 $67.66 $67.41 $67.65 42
17/05/2024 $67.03 $67.38 $66.99 $67.12 1,573
16/05/2024 $67.63 $67.69 $67.39 $67.39 381
15/05/2024 $67.20 $67.84 $67.08 $67.84 943
14/05/2024 $66.95 $67.31 $66.95 $66.98 82
13/05/2024 $67.23 $67.34 $67.11 $67.11 4,539
10/05/2024 $66.86 $67.39 $67.18 $67.18 292
09/05/2024 $66.86 $66.89 $66.83 $66.89 566
08/05/2024 $66.48 $66.55 $66.14 $66.14 114,262
07/05/2024 $66.51 $66.66 $66.37 $66.60 1,707
06/05/2024 $65.10 $65.96 $65.10 $65.57 328
03/05/2024 $65.10 $65.96 $65.10 $65.57 328
02/05/2024 $64.84 $64.99 $64.49 $64.80 213
01/05/2024 $65.69 $65.06 $64.37 $64.49 0
30/04/2024 $65.69 $65.93 $65.06 $65.06 44
29/04/2024 $65.41 $65.49 $65.11 $65.43 1,116
26/04/2024 $64.89 $65.18 $64.89 $64.89 247
25/04/2024 $64.75 $64.75 $64.29 $64.29 9,562
24/04/2024 $65.14 $65.22 $64.63 $64.63 337
23/04/2024 $64.20 $64.97 $64.20 $64.96 206
22/04/2024 $64.12 $64.58 $63.96 $64.06 22
19/04/2024 $64.00 $64.35 $63.59 $64.07 2,832
18/04/2024 $64.51 $64.79 $64.51 $64.60 20
17/04/2024 $64.35 $64.65 $64.17 $64.17 1,270
16/04/2024 $64.48 $64.56 $64.27 $64.46 39,226
15/04/2024 $65.62 $65.81 $65.36 $65.36 25
12/04/2024 $65.52 $65.76 $65.27 $65.26 56
11/04/2024 $65.52 $65.93 $65.40 $65.40 9
10/04/2024 $66.58 $66.58 $65.74 $65.74 260
09/04/2024 $66.90 $66.90 $66.03 $66.12 203
08/04/2024 $66.86 $66.86 $66.65 $66.65 6,512
05/04/2024 $65.84 $66.28 $65.84 $66.28 2,694
04/04/2024 $66.52 $66.75 $66.52 $66.75 42
03/04/2024 $65.81 $66.37 $65.81 $66.34 116
02/04/2024 $66.20 $66.20 $65.69 $65.93 1,318
01/04/2024 $66.65 $66.88 $66.60 $66.79 401
29/03/2024 $66.65 $66.88 $66.60 $66.79 401
28/03/2024 $66.65 $66.88 $66.60 $66.79 401
27/03/2024 $66.60 $66.66 $66.28 $66.54 552
26/03/2024 $66.53 $66.60 $66.39 $66.60 100
25/03/2024 $66.13 $66.64 $66.13 $66.49 9,897
22/03/2024 $67.07 $67.07 $66.74 $66.74 501
21/03/2024 $65.35 $67.00 $65.83 $66.94 43,500
20/03/2024 $65.77 $65.83 $65.77 $65.83 382,087

Market data

Select a section