SSGA SPDR ETFS Europe II SPDR MSCI World Energy UCITS ETF
(WNRG)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$52.99
|
$53.22
|
$52.75
|
$53.17
|
917
|
|
16/01/2025
|
$52.63
|
$52.69
|
$52.35
|
$52.47
|
9,970
|
|
15/01/2025
|
$52.28
|
$52.47
|
$52.05
|
$52.47
|
16,812
|
|
14/01/2025
|
$51.16
|
$51.65
|
$51.16
|
$51.60
|
5,399
|
|
13/01/2025
|
$51.24
|
$51.81
|
$50.71
|
$51.81
|
2,303
|
|
10/01/2025
|
$51.21
|
$51.85
|
$50.69
|
$50.69
|
2,096
|
|
09/01/2025
|
$50.80
|
$50.89
|
$50.80
|
$50.89
|
21
|
|
08/01/2025
|
$50.78
|
$50.90
|
$50.45
|
$50.57
|
2,408
|
|
07/01/2025
|
$50.41
|
$51.04
|
$50.19
|
$50.89
|
8,143
|
|
06/01/2025
|
$50.69
|
$50.87
|
$50.18
|
$50.76
|
984
|
|
03/01/2025
|
$50.16
|
$50.29
|
$49.89
|
$50.14
|
907
|
|
02/01/2025
|
$49.23
|
$49.99
|
$49.23
|
$49.95
|
1,634
|
|
01/01/2025
|
$48.85
|
$48.89
|
$48.60
|
$48.89
|
1,618
|
|
31/12/2024
|
$48.85
|
$48.89
|
$48.60
|
$48.89
|
1,618
|
|
30/12/2024
|
$48.85
|
$48.85
|
$48.31
|
$48.56
|
1,614
|
|
27/12/2024
|
$48.69
|
$48.85
|
$48.35
|
$48.74
|
4,430
|
|
26/12/2024
|
$48.23
|
$48.50
|
$47.94
|
$48.29
|
2,641
|
|
25/12/2024
|
$48.23
|
$48.50
|
$47.94
|
$48.29
|
2,641
|
|
24/12/2024
|
$48.23
|
$48.50
|
$47.94
|
$48.29
|
2,641
|
|
23/12/2024
|
$48.18
|
$48.38
|
$47.57
|
$47.79
|
9,103
|
|
20/12/2024
|
$47.45
|
$47.95
|
$47.41
|
$47.92
|
7,102
|
|
19/12/2024
|
$49.11
|
$49.11
|
$47.74
|
$47.81
|
2,712
|
|
18/12/2024
|
$49.23
|
$49.43
|
$48.86
|
$49.11
|
113,253
|
|
17/12/2024
|
$49.60
|
$49.60
|
$48.72
|
$48.78
|
64,627
|
|
16/12/2024
|
$50.71
|
$50.79
|
$49.79
|
$49.90
|
16,693
|
|
13/12/2024
|
$50.98
|
$51.23
|
$50.42
|
$50.44
|
4,977
|
|
12/12/2024
|
$50.86
|
$51.44
|
$50.64
|
$50.79
|
32,773
|
|
11/12/2024
|
$51.17
|
$51.27
|
$50.95
|
$51.12
|
7,151
|
|
10/12/2024
|
$51.44
|
$51.56
|
$51.14
|
$51.51
|
6,642
|
|
09/12/2024
|
$51.58
|
$52.05
|
$51.57
|
$51.89
|
2,961
|
|
06/12/2024
|
$52.23
|
$52.32
|
$51.37
|
$51.49
|
5,273
|
|
05/12/2024
|
$52.24
|
$52.24
|
$51.92
|
$52.17
|
2,853
|
|
04/12/2024
|
$53.31
|
$53.31
|
$52.24
|
$52.24
|
2,745
|
|
03/12/2024
|
$52.52
|
$53.21
|
$52.51
|
$52.96
|
1,687
|
|
02/12/2024
|
$53.18
|
$53.32
|
$52.47
|
$52.47
|
1,944
|
|
29/11/2024
|
$53.18
|
$53.33
|
$53.14
|
$53.28
|
6,711
|
|
28/11/2024
|
$53.03
|
$53.19
|
$53.00
|
$53.10
|
8,006
|
|
27/11/2024
|
$53.01
|
$53.33
|
$52.97
|
$52.94
|
14,249
|
|
26/11/2024
|
$53.34
|
$53.49
|
$52.89
|
$52.94
|
26,775
|
|
25/11/2024
|
$54.65
|
$54.66
|
$53.53
|
$53.69
|
54,654
|
|
22/11/2024
|
$54.15
|
$54.61
|
$53.97
|
$54.37
|
2,575
|
|
21/11/2024
|
$53.98
|
$54.45
|
$53.55
|
$54.37
|
3,990
|
|
20/11/2024
|
$53.10
|
$53.85
|
$53.09
|
$53.24
|
8,261
|
|
19/11/2024
|
$53.15
|
$53.34
|
$53.11
|
$53.33
|
755
|
|
18/11/2024
|
$52.67
|
$53.57
|
$52.67
|
$53.46
|
1,685
|
|
15/11/2024
|
$52.84
|
$53.27
|
$52.79
|
$53.04
|
4,049
|
|
14/11/2024
|
$52.86
|
$53.28
|
$52.73
|
$53.04
|
33,157
|
|
13/11/2024
|
$52.55
|
$52.55
|
$51.91
|
$52.49
|
3,414
|
|
12/11/2024
|
$52.85
|
$52.88
|
$52.31
|
$52.49
|
6,193
|
|
11/11/2024
|
$52.81
|
$53.13
|
$52.54
|
$52.67
|
3,777
|
|
08/11/2024
|
$52.57
|
$52.92
|
$52.35
|
$52.36
|
14,212
|
|
07/11/2024
|
$52.91
|
$53.12
|
$52.57
|
$52.58
|
3,874
|
|
06/11/2024
|
$52.40
|
$52.69
|
$51.70
|
$52.47
|
4,312
|
|
05/11/2024
|
$51.18
|
$51.65
|
$51.18
|
$51.57
|
8,982
|
|
04/11/2024
|
$51.06
|
$51.31
|
$50.92
|
$51.20
|
3,019
|
|
01/11/2024
|
$51.10
|
$51.55
|
$50.88
|
$50.88
|
5,450
|
|
31/10/2024
|
$50.67
|
$50.95
|
$50.43
|
$50.62
|
3,638
|
|
30/10/2024
|
$50.46
|
$50.86
|
$50.46
|
$50.51
|
2,188
|
|
29/10/2024
|
$51.23
|
$51.43
|
$50.51
|
$50.51
|
7,750
|
|
28/10/2024
|
$50.86
|
$51.44
|
$50.50
|
$51.09
|
6,609
|
|
25/10/2024
|
$51.42
|
$51.83
|
$51.42
|
$51.76
|
11,523
|
|
24/10/2024
|
$51.72
|
$51.89
|
$49.26
|
$51.42
|
9,001
|
|
23/10/2024
|
$51.97
|
$52.01
|
$51.28
|
$51.42
|
23,784
|
|
22/10/2024
|
$51.81
|
$51.99
|
$51.69
|
$51.99
|
56,511
|
|
21/10/2024
|
$52.18
|
$52.36
|
$51.85
|
$51.85
|
3,518
|
|
18/10/2024
|
$52.15
|
$52.41
|
$51.51
|
$51.51
|
5,733
|
|
17/10/2024
|
$51.72
|
$52.19
|
$51.40
|
$51.78
|
49,657
|
|
16/10/2024
|
$51.62
|
$51.94
|
$51.55
|
$51.78
|
3,899
|
|
15/10/2024
|
$51.64
|
$52.64
|
$51.51
|
$51.80
|
9,895
|
|
14/10/2024
|
$53.22
|
$53.31
|
$52.71
|
$53.15
|
12,957
|
|
11/10/2024
|
$52.55
|
$53.31
|
$52.55
|
$53.28
|
1,664
|
|
10/10/2024
|
$52.61
|
$53.19
|
$52.61
|
$52.97
|
2,101
|
|
09/10/2024
|
$52.24
|
$52.69
|
$52.12
|
$52.62
|
5,095
|
|
08/10/2024
|
$53.62
|
$53.62
|
$52.37
|
$52.42
|
6,095
|
|
07/10/2024
|
$53.61
|
$53.96
|
$53.41
|
$53.89
|
2,704
|
|
04/10/2024
|
$53.23
|
$53.48
|
$53.00
|
$53.28
|
4,071
|
|
03/10/2024
|
$52.03
|
$52.69
|
$51.94
|
$52.54
|
91,104
|
|
02/10/2024
|
$52.14
|
$52.59
|
$51.93
|
$51.97
|
21,297
|
|
01/10/2024
|
$50.41
|
$51.52
|
$50.12
|
$51.51
|
10,939
|
|
30/09/2024
|
$50.16
|
$50.77
|
$50.10
|
$50.47
|
27,635
|
|
27/09/2024
|
$49.58
|
$50.26
|
$49.58
|
$50.17
|
2,209
|
|
26/09/2024
|
$50.08
|
$50.08
|
$49.39
|
$49.69
|
7,959
|
|
25/09/2024
|
$51.02
|
$51.73
|
$50.98
|
$50.98
|
1,180
|
|
24/09/2024
|
$51.70
|
$52.05
|
$51.56
|
$51.60
|
17,261
|
|
23/09/2024
|
$50.95
|
$51.64
|
$50.82
|
$51.35
|
3,423
|
|
20/09/2024
|
$50.81
|
$51.01
|
$50.63
|
$50.63
|
2,532
|
|
19/09/2024
|
$51.24
|
$51.28
|
$50.94
|
$51.28
|
19,071
|
|
18/09/2024
|
$50.27
|
$50.44
|
$50.19
|
$50.38
|
1,853
|
|
17/09/2024
|
$49.93
|
$50.34
|
$49.63
|
$50.26
|
4,466
|
|
16/09/2024
|
$49.39
|
$49.88
|
$49.39
|
$49.53
|
2,428
|
|
13/09/2024
|
$49.60
|
$49.60
|
$49.18
|
$49.13
|
2,698
|
|
12/09/2024
|
$48.77
|
$49.13
|
$48.74
|
$48.26
|
2,420
|
|
11/09/2024
|
$49.01
|
$49.16
|
$47.98
|
$48.99
|
3,487
|
|
10/09/2024
|
$49.63
|
$49.97
|
$48.91
|
$48.99
|
2,495
|
|
09/09/2024
|
$49.93
|
$49.93
|
$49.64
|
$49.87
|
331
|
|
06/09/2024
|
$49.97
|
$50.57
|
$49.56
|
$49.56
|
2,636
|
|
05/09/2024
|
$50.77
|
$50.77
|
$50.41
|
$50.46
|
5,901
|
|
04/09/2024
|
$50.75
|
$51.05
|
$50.75
|
$50.86
|
2,753
|
|
03/09/2024
|
$52.40
|
$52.45
|
$50.81
|
$51.03
|
2,619
|
|
02/09/2024
|
$52.22
|
$52.58
|
$52.22
|
$51.97
|
4,588
|
|
30/08/2024
|
$52.58
|
$52.65
|
$51.97
|
$51.97
|
7,402
|
|
29/08/2024
|
$51.91
|
$52.33
|
$51.84
|
$52.26
|
2,010
|
|
28/08/2024
|
$52.24
|
$52.59
|
$51.77
|
$51.99
|
11,723
|
|
27/08/2024
|
$52.70
|
$52.97
|
$52.42
|
$52.49
|
2,583
|
|
26/08/2024
|
$51.30
|
$51.40
|
$51.17
|
$51.29
|
53,485
|
|
23/08/2024
|
$51.30
|
$51.40
|
$51.17
|
$51.29
|
53,485
|
|
22/08/2024
|
$51.30
|
$51.40
|
$51.17
|
$51.29
|
53,485
|
|
21/08/2024
|
$51.36
|
$51.64
|
$51.34
|
$51.63
|
48,191
|
|
20/08/2024
|
$52.24
|
$52.38
|
$51.35
|
$51.35
|
17,189
|
|
19/08/2024
|
$52.06
|
$52.80
|
$52.06
|
$52.76
|
1,499
|
|
16/08/2024
|
$52.34
|
$52.34
|
$51.74
|
$52.04
|
2,149
|
|
15/08/2024
|
$51.77
|
$52.27
|
$51.57
|
$52.26
|
3,448
|
|
14/08/2024
|
$51.43
|
$51.53
|
$51.30
|
$51.42
|
4,685
|
|
13/08/2024
|
$51.73
|
$52.01
|
$51.06
|
$51.20
|
1,304
|
|
12/08/2024
|
$51.35
|
$51.64
|
$51.32
|
$51.44
|
1,646
|
|
09/08/2024
|
$51.17
|
$51.17
|
$50.98
|
$51.12
|
2,760
|
|
08/08/2024
|
$50.09
|
$50.78
|
$49.85
|
$50.74
|
11,083
|
|
07/08/2024
|
$50.05
|
$50.74
|
$49.67
|
$50.74
|
3,220
|
|
06/08/2024
|
$49.64
|
$49.96
|
$49.41
|
$49.62
|
1,276
|
|
05/08/2024
|
$50.60
|
$52.33
|
$49.00
|
$49.18
|
5,879
|
|
02/08/2024
|
$51.65
|
$51.77
|
$50.27
|
$50.32
|
5,906
|
|
01/08/2024
|
$52.88
|
$53.05
|
$51.73
|
$51.86
|
2,352
|
|
31/07/2024
|
$53.05
|
$53.08
|
$52.63
|
$52.88
|
2,431
|
|
30/07/2024
|
$51.84
|
$52.05
|
$51.74
|
$51.95
|
2,653
|
|
29/07/2024
|
$52.30
|
$52.64
|
$51.48
|
$51.58
|
2,795
|
|
26/07/2024
|
$51.96
|
$52.26
|
$51.78
|
$51.67
|
1,628
|
|
25/07/2024
|
$51.30
|
$51.67
|
$51.05
|
$51.67
|
15,748
|
|
24/07/2024
|
$51.35
|
$51.84
|
$51.19
|
$51.61
|
5,110
|
|
23/07/2024
|
$52.09
|
$52.26
|
$51.47
|
$51.48
|
6,420
|
|
22/07/2024
|
$52.35
|
$52.41
|
$52.12
|
$52.32
|
4,520
|
|
19/07/2024
|
$52.82
|
$53.04
|
$52.58
|
$52.62
|
4,473
|
|
18/07/2024
|
$52.98
|
$53.37
|
$52.98
|
$53.29
|
2,388
|