Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI World Energy UCITS ETF

(WNRG)
Sector: n/a
$54.53
$0.46 0.84
Last updated: 12:21:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $52.60 $53.15 $52.37 $52.81 2,115
16/07/2024 $52.29 $52.42 $51.95 $52.32 14,475
15/07/2024 $51.93 $52.56 $51.93 $52.46 1,300
12/07/2024 $52.11 $52.25 $51.68 $51.92 3,506
11/07/2024 $51.40 $51.89 $51.29 $51.73 2,863
10/07/2024 $50.88 $51.29 $50.60 $51.29 1,360
09/07/2024 $51.58 $51.60 $51.12 $51.15 4,525
08/07/2024 $51.64 $51.82 $51.48 $51.48 8,749
05/07/2024 $52.76 $52.91 $51.86 $52.01 3,270
04/07/2024 $52.61 $52.84 $52.42 $52.82 2,470
03/07/2024 $52.27 $52.63 $52.22 $52.39 7,947
02/07/2024 $52.07 $52.49 $51.95 $52.22 5,886
01/07/2024 $52.13 $52.49 $51.89 $52.07 9,598
28/06/2024 $52.06 $52.16 $51.78 $51.94 18,927
27/06/2024 $51.35 $51.76 $51.35 $51.60 5,160
26/06/2024 $51.80 $51.91 $51.28 $51.32 1,861
25/06/2024 $51.95 $52.02 $51.57 $51.71 4,553
24/06/2024 $50.58 $51.58 $50.35 $51.58 5,791
21/06/2024 $50.86 $51.11 $50.72 $50.89 6,420
20/06/2024 $50.41 $50.92 $50.03 $50.92 2,229
19/06/2024 $50.28 $50.40 $50.22 $50.31 6,574
18/06/2024 $49.99 $50.60 $49.88 $50.41 5,237
17/06/2024 $50.02 $50.02 $49.45 $49.88 7,730
14/06/2024 $49.95 $50.30 $49.70 $49.84 11,486
13/06/2024 $51.19 $51.20 $50.17 $50.28 19,893
12/06/2024 $51.41 $51.64 $50.98 $50.98 5,484
11/06/2024 $51.12 $51.38 $51.03 $51.12 23,879
10/06/2024 $50.92 $51.53 $50.84 $51.53 20,886
07/06/2024 $51.21 $51.48 $50.91 $51.21 3,142
06/06/2024 $51.15 $51.22 $50.99 $51.21 2,735
05/06/2024 $51.07 $51.21 $50.91 $50.97 2,503
04/06/2024 $51.45 $51.66 $50.41 $50.85 9,816
03/06/2024 $52.95 $53.10 $51.97 $51.97 3,591
31/05/2024 $52.01 $52.33 $51.79 $52.23 4,347
30/05/2024 $51.57 $51.96 $51.38 $51.87 1,170
29/05/2024 $52.43 $52.60 $51.71 $51.72 1,814
28/05/2024 $52.33 $52.51 $52.13 $52.45 10,568
27/05/2024 $51.84 $52.20 $51.77 $52.09 6,224

Market data

Select a section