Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI World Energy UCITS ETF

(WNRG)
Sector: n/a
$47.81
$-4.09 -7.88
Last updated: 16:49:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $50.54 $51.09 $47.15 $47.81 7,394
03/04/2025 $53.39 $53.50 $51.85 $51.90 31,083
02/04/2025 $54.27 $54.63 $54.08 $54.39 66,054
01/04/2025 $54.46 $54.50 $53.93 $54.28 139
31/03/2025 $53.97 $54.40 $53.39 $54.20 25,087
28/03/2025 $53.77 $54.18 $53.66 $53.65 6,823
27/03/2025 $54.46 $54.54 $54.17 $54.40 2,583
26/03/2025 $54.22 $54.98 $54.20 $54.63 4,590
25/03/2025 $53.91 $54.54 $53.91 $54.07 5,066
24/03/2025 $53.87 $54.04 $53.48 $53.81 4,835
21/03/2025 $53.40 $53.77 $53.03 $53.25 12,246
20/03/2025 $53.29 $53.76 $53.11 $53.48 6,089
19/03/2025 $52.74 $53.34 $52.41 $53.28 357
18/03/2025 $52.52 $52.96 $52.46 $52.58 3,628
17/03/2025 $51.79 $52.55 $51.60 $52.54 521,411
14/03/2025 $50.60 $51.57 $50.60 $51.47 9,660
13/03/2025 $50.78 $51.13 $50.23 $50.69 12,068
12/03/2025 $50.40 $50.85 $50.24 $50.76 5,404
11/03/2025 $50.86 $51.36 $50.41 $50.44 8,570
10/03/2025 $50.36 $50.95 $50.20 $50.66 3,018
07/03/2025 $49.60 $50.54 $49.60 $50.01 7,477
06/03/2025 $49.37 $49.91 $49.21 $49.75 7,502
05/03/2025 $49.93 $50.28 $48.80 $48.88 2,818
04/03/2025 $50.26 $50.31 $49.03 $49.51 43,461
03/03/2025 $51.99 $52.36 $51.63 $51.66 1,320
28/02/2025 $51.15 $51.42 $50.99 $51.26 1,071
27/02/2025 $51.47 $51.56 $51.11 $51.49 6,500
26/02/2025 $51.32 $51.50 $51.10 $51.33 387
25/02/2025 $51.99 $52.08 $51.06 $51.06 11,118
24/02/2025 $52.19 $52.35 $51.77 $51.99 4,595
21/02/2025 $52.91 $52.91 $52.35 $52.49 5,805
20/02/2025 $52.50 $52.63 $52.39 $52.53 263
19/02/2025 $52.25 $52.69 $52.19 $52.60 2,528
18/02/2025 $52.10 $52.15 $51.86 $52.11 8,243
17/02/2025 $52.17 $52.17 $51.62 $51.96 5,215
14/02/2025 $51.80 $52.15 $51.74 $52.13 4,125
13/02/2025 $51.70 $51.70 $51.19 $51.61 4,207
12/02/2025 $52.64 $52.64 $51.95 $52.05 6,200
11/02/2025 $51.85 $52.48 $51.85 $52.47 6,319
10/02/2025 $51.53 $51.95 $50.83 $51.84 4,647
07/02/2025 $52.18 $52.18 $50.97 $51.11 15,001
06/02/2025 $51.83 $52.10 $51.22 $51.72 4,013
05/02/2025 $51.41 $51.72 $51.27 $51.72 985
04/02/2025 $50.16 $51.47 $50.16 $50.48 200
03/02/2025 $50.06 $50.52 $49.85 $50.48 8,125
31/01/2025 $51.19 $51.58 $50.81 $51.12 9,946
30/01/2025 $51.42 $51.80 $51.14 $51.62 826
29/01/2025 $50.80 $51.20 $50.72 $51.15 1,793
28/01/2025 $51.76 $51.76 $50.98 $50.98 6,310
27/01/2025 $51.41 $52.36 $51.30 $51.31 1,866
24/01/2025 $52.75 $52.90 $52.03 $52.15 7,118
23/01/2025 $51.81 $52.70 $51.81 $52.24 5,812
22/01/2025 $52.99 $53.12 $52.58 $52.79 5,907
21/01/2025 $53.61 $53.74 $52.88 $53.15 6,965
20/01/2025 $53.33 $53.60 $53.11 $53.42 2,991
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

Market data

Select a section