Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI World Small Cap Ucits ETF

(WOSC)
Sector: n/a
8,683.50p
9.50p 0.11
Last updated: 16:58:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 8,662.00p 8,697.00p 8,650.37p 8,683.50p 2,759
07/11/2024 8,695.00p 8,740.00p 8,668.00p 8,674.00p 5,003
06/11/2024 8,751.00p 8,774.00p 8,606.00p 8,632.00p 4,813
05/11/2024 8,326.00p 8,327.00p 8,310.00p 8,326.00p 1,036
04/11/2024 8,285.00p 8,335.00p 8,232.00p 8,327.00p 1,136
01/11/2024 8,315.00p 8,315.00p 8,283.86p 8,315.00p 144
31/10/2024 8,337.00p 8,348.00p 8,316.00p 8,341.50p 353
30/10/2024 8,315.00p 8,389.00p 8,315.00p 8,313.00p 1,698
29/10/2024 8,358.00p 8,396.00p 8,313.00p 8,313.00p 142
28/10/2024 8,333.00p 8,361.00p 8,295.00p 8,361.00p 440
25/10/2024 8,333.00p 8,334.85p 8,294.00p 8,294.00p 485
24/10/2024 8,325.00p 8,326.00p 8,286.50p 8,296.50p 863
23/10/2024 8,311.00p 8,342.00p 8,288.09p 8,296.50p 1,147
22/10/2024 8,345.00p 8,364.00p 8,341.27p 8,350.00p 1,005
21/10/2024 8,459.00p 8,486.00p 8,387.00p 8,389.00p 640
18/10/2024 8,450.00p 8,479.00p 8,450.00p 8,452.50p 1,608
17/10/2024 8,498.00p 8,520.00p 8,469.00p 8,469.00p 1,417
16/10/2024 8,444.00p 8,503.00p 8,434.49p 8,503.00p 1,677
15/10/2024 8,421.00p 8,428.00p 8,416.00p 8,416.00p 1,553
14/10/2024 8,364.00p 8,415.00p 8,344.48p 8,415.00p 4,557
11/10/2024 8,260.00p 8,367.00p 8,260.00p 8,356.50p 775
10/10/2024 8,232.00p 8,270.84p 8,257.00p 8,264.50p 32
09/10/2024 8,232.00p 8,324.50p 8,229.00p 8,260.00p 2,463
08/10/2024 8,256.00p 8,269.00p 8,254.00p 8,260.00p 1,081
07/10/2024 8,310.00p 8,314.00p 8,267.36p 8,285.00p 1,649
04/10/2024 8,242.00p 8,297.20p 8,229.00p 8,289.00p 749
03/10/2024 8,228.00p 8,255.66p 8,221.67p 8,236.00p 41
02/10/2024 8,161.00p 8,204.00p 8,153.00p 8,198.00p 1,162
01/10/2024 8,259.00p 8,259.00p 8,173.22p 8,206.00p 1,089
30/09/2024 8,256.00p 8,256.00p 8,180.00p 8,180.00p 6,538
27/09/2024 8,188.00p 8,254.00p 8,188.00p 8,246.00p 1,576
26/09/2024 8,195.00p 8,208.00p 8,184.00p 8,186.00p 492
25/09/2024 8,161.00p 8,185.21p 8,148.00p 8,154.50p 741
24/09/2024 8,203.00p 8,203.00p 8,164.00p 8,168.00p 869
23/09/2024 8,226.00p 8,226.00p 8,163.00p 8,163.00p 281
20/09/2024 8,203.00p 8,240.00p 8,187.00p 8,187.50p 2,084
19/09/2024 8,265.00p 8,295.93p 8,259.50p 8,153.00p 135
18/09/2024 8,186.00p 8,186.00p 8,134.00p 8,153.00p 1,090
17/09/2024 8,150.00p 8,233.00p 8,137.02p 8,233.00p 33
16/09/2024 8,150.00p 8,153.00p 8,106.00p 8,107.00p 8,670
13/09/2024 8,111.00p 8,142.00p 8,111.00p 8,021.00p 5,623
12/09/2024 8,005.00p 8,024.00p 8,000.38p 7,889.50p 108
11/09/2024 7,922.00p 7,951.00p 7,889.50p 7,934.50p 43
10/09/2024 7,966.00p 7,966.00p 7,921.10p 7,934.50p 232
09/09/2024 7,945.00p 7,959.00p 7,912.95p 7,953.00p 1,323
06/09/2024 7,933.00p 7,951.00p 7,866.00p 7,866.00p 31
05/09/2024 8,016.00p 8,016.00p 7,980.00p 7,980.00p 98
04/09/2024 8,017.00p 8,028.00p 7,998.82p 8,028.00p 41
03/09/2024 8,180.00p 8,186.00p 8,101.00p 8,116.00p 6,513
02/09/2024 8,225.00p 8,225.00p 8,196.26p 8,201.00p 58
30/08/2024 8,210.00p 8,227.00p 8,178.50p 8,178.50p 114
29/08/2024 8,161.00p 8,198.00p 8,159.00p 8,198.00p 493
28/08/2024 8,150.00p 8,171.00p 8,112.00p 8,112.00p 2,665
27/08/2024 8,200.00p 8,204.00p 8,128.00p 8,128.00p 118
26/08/2024 8,127.00p 8,127.00p 8,101.50p 8,101.50p 75
23/08/2024 8,127.00p 8,127.00p 8,101.50p 8,101.50p 75
22/08/2024 8,127.00p 8,127.00p 8,101.50p 8,101.50p 75
21/08/2024 8,111.00p 8,113.20p 8,098.05p 8,100.00p 475
20/08/2024 8,083.00p 8,167.95p 8,071.00p 8,071.00p 178
19/08/2024 8,103.00p 8,132.95p 8,095.88p 8,130.50p 4,648
16/08/2024 8,120.00p 8,120.00p 8,057.71p 8,091.00p 11,640
15/08/2024 8,134.00p 8,134.00p 8,120.50p 8,120.50p 850
14/08/2024 8,017.00p 8,017.00p 7,974.00p 7,986.00p 131
13/08/2024 7,925.00p 7,952.05p 7,919.00p 7,946.50p 2,752
12/08/2024 7,937.00p 7,961.00p 7,895.00p 7,895.00p 5,505
09/08/2024 7,949.00p 7,952.81p 7,923.50p 7,923.50p 993
08/08/2024 7,820.00p 7,933.00p 7,820.00p 7,930.50p 252
07/08/2024 7,962.00p 7,985.00p 7,946.62p 7,947.50p 359
06/08/2024 7,848.00p 7,877.00p 7,844.00p 7,848.00p 998
05/08/2024 7,731.00p 7,761.00p 7,575.00p 7,741.00p 674
02/08/2024 8,138.00p 8,144.00p 7,899.00p 7,906.00p 1,174
01/08/2024 8,336.00p 8,363.00p 8,204.50p 8,204.50p 913
31/07/2024 8,379.00p 8,384.00p 8,343.00p 8,367.50p 697
30/07/2024 8,281.00p 8,314.00p 8,271.00p 8,271.00p 1,640
29/07/2024 8,323.00p 8,352.00p 8,250.00p 8,258.50p 1,737
26/07/2024 8,258.00p 8,291.00p 8,215.00p 8,184.00p 1,736
25/07/2024 8,098.00p 8,198.00p 8,084.91p 8,184.00p 3,691
24/07/2024 8,200.00p 8,203.00p 8,162.00p 8,192.00p 183
23/07/2024 8,215.00p 8,241.00p 8,182.00p 8,241.00p 2,155
22/07/2024 8,123.00p 8,153.50p 8,113.00p 8,153.50p 37
19/07/2024 8,146.00p 8,146.00p 8,105.00p 8,105.00p 1,134
18/07/2024 8,218.00p 8,301.00p 8,207.00p 8,207.00p 1,730
17/07/2024 8,258.00p 8,266.45p 8,202.00p 8,242.50p 3,030
16/07/2024 8,126.00p 8,239.00p 8,126.00p 8,239.00p 643
15/07/2024 8,119.00p 8,147.00p 8,111.00p 8,146.00p 664
12/07/2024 8,061.00p 8,105.50p 8,059.22p 8,105.50p 9,280
11/07/2024 7,887.00p 8,036.00p 7,881.00p 8,029.00p 14,666
10/07/2024 7,880.00p 7,894.00p 7,866.65p 7,880.50p 907
09/07/2024 7,890.00p 7,910.00p 7,856.00p 7,857.00p 128
08/07/2024 7,872.00p 7,904.00p 7,861.00p 7,884.00p 4,583
05/07/2024 7,903.00p 7,915.80p 7,861.00p 7,861.00p 1,189
04/07/2024 7,921.00p 7,921.00p 7,907.00p 7,913.00p 272
03/07/2024 7,930.00p 7,937.00p 7,905.59p 7,908.50p 256
02/07/2024 7,900.00p 7,904.00p 7,865.00p 7,898.00p 2,596
01/07/2024 7,918.00p 7,990.00p 7,912.00p 7,912.00p 17,009
28/06/2024 7,971.00p 7,992.91p 7,954.66p 7,970.00p 35,763
27/06/2024 7,927.00p 7,929.00p 7,908.50p 7,908.50p 960
26/06/2024 7,896.00p 7,896.50p 7,896.00p 7,896.50p 3
25/06/2024 7,939.00p 7,941.03p 7,914.00p 7,914.00p 812
24/06/2024 7,933.00p 7,980.00p 7,924.00p 7,980.00p 961
21/06/2024 7,911.00p 7,923.41p 7,905.56p 7,907.00p 1,941
20/06/2024 7,916.00p 7,934.00p 7,911.00p 7,923.00p 447
19/06/2024 7,864.00p 7,895.00p 7,864.00p 7,864.00p 181
18/06/2024 7,916.00p 7,916.00p 7,885.10p 7,909.50p 242
17/06/2024 7,850.00p 7,869.00p 7,826.00p 7,835.00p 1,647
14/06/2024 7,826.00p 7,848.86p 7,826.00p 7,837.00p 2,015
13/06/2024 7,952.00p 7,952.00p 7,886.00p 7,886.00p 1,200
12/06/2024 7,887.00p 8,008.00p 7,887.00p 8,008.00p 428
11/06/2024 7,881.00p 7,920.54p 7,880.50p 7,880.50p 30
10/06/2024 7,903.00p 7,926.00p 7,875.00p 7,926.00p 451
07/06/2024 7,987.00p 8,128.50p 7,839.00p 7,949.00p 0
06/06/2024 7,987.00p 7,991.00p 7,985.50p 7,985.50p 2,206
05/06/2024 7,942.00p 7,991.00p 7,928.00p 7,985.50p 3,491
04/06/2024 7,986.00p 7,991.88p 7,944.00p 7,944.00p 8,557
03/06/2024 8,126.00p 8,132.18p 8,030.00p 8,030.00p 2,418
31/05/2024 8,025.00p 8,035.00p 7,997.00p 8,022.00p 783
30/05/2024 7,962.00p 8,002.50p 7,962.00p 8,002.50p 1,252
29/05/2024 7,956.00p 7,959.14p 7,931.00p 7,933.00p 1,638
28/05/2024 8,066.00p 8,091.00p 8,030.00p 8,034.00p 512
27/05/2024 7,990.00p 8,037.00p 7,989.00p 8,021.00p 1,145
24/05/2024 7,990.00p 8,037.00p 7,989.00p 8,021.00p 1,145
23/05/2024 8,100.00p 8,100.00p 8,033.00p 8,033.00p 38
22/05/2024 8,100.00p 8,109.87p 8,087.00p 8,087.00p 174
21/05/2024 8,126.00p 8,136.91p 8,111.00p 8,130.50p 1,133
20/05/2024 8,162.00p 8,173.00p 8,162.79p 8,169.00p 32
17/05/2024 8,162.00p 8,167.12p 8,129.50p 8,129.50p 3,112
16/05/2024 8,189.00p 8,214.16p 8,173.00p 8,173.00p 354
15/05/2024 8,189.00p 8,210.00p 8,182.00p 8,192.00p 5,347
14/05/2024 8,155.00p 8,203.00p 8,135.84p 8,186.00p 1,099
13/05/2024 8,166.00p 8,178.00p 8,158.35p 8,178.00p 3,052
10/05/2024 8,204.00p 8,210.00p 8,146.50p 8,146.50p 1,016

Market data

Select a section