Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI World Energy UCITS ETF

(WNRG)
Sector: n/a
$53.40
$0.07 0.12
Last updated: 13:17:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 $53.10 $53.49 $52.33 $53.33 1,431
16/06/2025 $53.65 $53.65 $52.67 $52.70 3,639
13/06/2025 $53.37 $53.44 $52.65 $52.79 5,326
12/06/2025 $51.71 $52.04 $51.30 $51.99 3,029
11/06/2025 $51.25 $51.49 $50.49 $51.27 5,431
10/06/2025 $50.40 $51.21 $50.33 $51.21 3,822
09/06/2025 $50.10 $50.58 $50.09 $50.22 27,065
06/06/2025 $49.58 $50.11 $49.56 $50.10 781
05/06/2025 $49.61 $49.74 $49.50 $49.50 108,102
04/06/2025 $50.16 $50.45 $49.76 $49.76 473
03/06/2025 $49.66 $50.34 $49.21 $50.33 2,184
02/06/2025 $49.46 $49.78 $49.37 $49.58 5,470
30/05/2025 $49.44 $49.44 $49.00 $48.99 4,277
29/05/2025 $49.54 $49.85 $49.04 $49.09 1,697
28/05/2025 $49.34 $49.68 $49.14 $49.13 10,029
27/05/2025 $49.41 $49.77 $49.38 $49.42 19,645
26/05/2025 $49.01 $49.21 $48.26 $48.77 4,553
23/05/2025 $49.01 $49.21 $48.26 $48.77 4,553
22/05/2025 $49.02 $49.08 $48.50 $48.55 12,681
21/05/2025 $49.89 $50.11 $49.30 $49.43 3,469
20/05/2025 $49.93 $50.23 $49.87 $49.91 2,734
19/05/2025 $50.04 $50.23 $49.61 $49.89 2,813
16/05/2025 $50.56 $50.69 $50.06 $50.13 794
15/05/2025 $49.69 $49.97 $49.69 $49.94 1,690
14/05/2025 $50.26 $50.68 $50.26 $50.43 11,555
13/05/2025 $49.53 $50.61 $49.53 $50.60 20,561
12/05/2025 $49.79 $50.49 $48.49 $49.81 2,070
09/05/2025 $48.83 $49.24 $48.82 $48.99 76,379
08/05/2025 $48.40 $48.92 $48.37 $48.83 52,571
07/05/2025 $48.32 $48.59 $48.06 $48.15 16,298
06/05/2025 $48.75 $48.76 $48.15 $48.39 3,475
05/05/2025 $48.74 $49.02 $48.16 $48.42 4,099
02/05/2025 $48.74 $49.02 $48.16 $48.42 4,099
01/05/2025 $47.76 $48.65 $47.54 $48.60 3,161
30/04/2025 $49.17 $49.17 $48.21 $48.21 2,643
29/04/2025 $49.04 $49.45 $48.98 $49.10 2,185
28/04/2025 $49.03 $49.23 $48.76 $49.06 2,432
25/04/2025 $48.91 $49.56 $48.79 $48.95 1,989
24/04/2025 $48.45 $48.72 $48.10 $48.71 2,994
23/04/2025 $49.08 $49.70 $48.04 $48.04 5,496
22/04/2025 $48.33 $48.51 $47.94 $48.45 5,921
21/04/2025 $48.02 $48.63 $47.65 $48.63 425
18/04/2025 $48.02 $48.63 $47.65 $48.63 425
17/04/2025 $48.02 $48.63 $47.65 $48.63 425
16/04/2025 $46.79 $47.90 $46.33 $47.90 1,571
15/04/2025 $47.08 $47.56 $46.61 $47.24 1,078
14/04/2025 $47.07 $47.41 $46.81 $46.98 8,012
11/04/2025 $45.62 $46.02 $45.13 $45.13 4,095
10/04/2025 $48.18 $48.22 $45.64 $45.64 22,903
09/04/2025 $44.79 $44.97 $43.79 $44.42 9,968
08/04/2025 $46.79 $47.17 $45.97 $46.05 33,305
07/04/2025 $44.08 $47.29 $44.08 $45.35 163,667
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

Market data

Select a section