Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI World Utilities UCITS ETF

(WUTI)
Sector: n/a
$54.85
$0.12 0.21
Last updated: 16:39:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $55.19 $55.56 $54.85 $54.85 37
10/04/2025 $54.99 $54.99 $54.21 $54.73 216
09/04/2025 $52.54 $53.07 $51.82 $52.30 1,898
08/04/2025 $53.68 $54.05 $53.68 $53.83 18,122
07/04/2025 $52.45 $53.81 $52.45 $52.60 35,523
04/04/2025 $57.33 $57.77 $55.63 $55.63 4,253
03/04/2025 $57.06 $57.91 $56.85 $57.90 2,276
02/04/2025 $56.65 $56.99 $56.22 $56.99 152
01/04/2025 $56.41 $56.86 $56.14 $56.71 12
31/03/2025 $56.29 $56.29 $55.84 $56.28 434
28/03/2025 $55.40 $56.31 $55.40 $56.17 924
27/03/2025 $55.56 $55.80 $55.56 $55.59 150
26/03/2025 $55.43 $55.43 $55.23 $55.26 681
25/03/2025 $55.74 $55.91 $55.02 $55.02 0
24/03/2025 $55.74 $56.23 $55.65 $55.81 307
21/03/2025 $56.00 $56.12 $55.70 $55.70 532
20/03/2025 $55.54 $55.89 $55.54 $55.89 29
19/03/2025 $55.52 $56.11 $55.52 $55.74 449
18/03/2025 $55.62 $56.16 $55.62 $55.65 857
17/03/2025 $55.85 $56.06 $55.47 $56.06 37
14/03/2025 $55.38 $55.39 $54.96 $55.26 189
13/03/2025 $54.59 $54.69 $54.51 $54.62 1,011
12/03/2025 $54.75 $54.81 $54.55 $54.70 7,927
11/03/2025 $55.45 $55.47 $54.77 $54.77 15
10/03/2025 $53.98 $54.93 $54.05 $54.89 0
07/03/2025 $53.98 $54.11 $53.40 $54.10 0
06/03/2025 $53.98 $53.98 $53.91 $53.98 6,581
05/03/2025 $54.31 $54.71 $54.13 $54.13 2,851
04/03/2025 $54.94 $55.30 $54.89 $54.89 3,164
03/03/2025 $55.19 $55.19 $54.80 $55.12 579
28/02/2025 $54.47 $54.64 $54.40 $54.60 355
27/02/2025 $55.46 $55.60 $54.70 $54.70 151
26/02/2025 $55.70 $55.72 $55.23 $55.60 2,303
25/02/2025 $55.25 $55.44 $54.70 $54.90 451
24/02/2025 $55.78 $55.78 $54.95 $55.21 764
21/02/2025 $55.11 $55.26 $54.89 $55.13 0
20/02/2025 $55.11 $55.11 $54.89 $54.88 341
19/02/2025 $54.74 $54.87 $54.74 $54.87 80
18/02/2025 $54.20 $54.55 $54.20 $54.54 1,281
17/02/2025 $53.96 $54.51 $53.96 $54.34 26
14/02/2025 $54.18 $54.63 $54.18 $54.63 26
13/02/2025 $54.32 $54.57 $54.31 $54.51 764
12/02/2025 $54.74 $54.74 $53.99 $53.99 113
11/02/2025 $54.43 $54.43 $54.19 $54.19 924
10/02/2025 $54.11 $54.13 $53.54 $54.10 1,002
07/02/2025 $54.11 $54.16 $53.94 $53.94 210
06/02/2025 $54.01 $54.47 $53.82 $54.24 107
05/02/2025 $53.84 $54.25 $53.84 $54.24 2,117
04/02/2025 $54.33 $54.33 $53.76 $53.87 150
03/02/2025 $53.36 $53.87 $53.23 $53.87 208
31/01/2025 $54.27 $54.53 $53.87 $54.08 936
30/01/2025 $53.00 $54.00 $53.26 $53.97 0
29/01/2025 $53.00 $53.26 $53.00 $53.26 25,331
28/01/2025 $53.98 $53.98 $52.86 $52.85 1,508
27/01/2025 $53.73 $54.48 $52.97 $52.97 87
24/01/2025 $54.41 $54.41 $53.90 $54.34 619
23/01/2025 $53.56 $54.08 $53.56 $54.03 1,697
22/01/2025 $54.75 $54.95 $53.93 $53.93 212
21/01/2025 $54.32 $54.76 $54.32 $54.76 240
20/01/2025 $54.06 $54.48 $54.06 $54.26 22
17/01/2025 $52.85 $54.23 $53.55 $54.21 0
16/01/2025 $52.85 $53.55 $52.85 $52.92 160
15/01/2025 $52.96 $53.23 $52.57 $52.92 974
14/01/2025 $51.73 $52.02 $51.73 $51.96 733
13/01/2025 $51.37 $51.37 $51.29 $51.28 55
10/01/2025 $52.40 $52.89 $51.98 $51.97 21
09/01/2025 $52.50 $52.87 $52.40 $52.56 331
08/01/2025 $53.12 $52.84 $52.46 $52.46 2
07/01/2025 $53.12 $53.17 $53.07 $53.08 1,010
06/01/2025 $53.57 $53.88 $53.01 $53.22 179
03/01/2025 $53.04 $53.51 $53.04 $53.51 160
02/01/2025 $52.84 $53.09 $52.84 $52.94 733
01/01/2025 $52.85 $52.79 $52.39 $52.78 0
31/12/2024 $52.85 $52.79 $52.39 $52.78 0
30/12/2024 $52.85 $53.05 $52.21 $52.39 188
27/12/2024 $52.34 $52.85 $52.77 $52.76 200
26/12/2024 $52.34 $52.70 $47.53 $52.67 0
25/12/2024 $52.34 $52.70 $47.53 $52.67 0
24/12/2024 $52.34 $52.70 $47.53 $52.67 0
23/12/2024 $52.34 $52.58 $52.14 $52.38 2,740
20/12/2024 $52.79 $52.40 $47.11 $52.35 0
19/12/2024 $52.79 $52.73 $47.01 $52.03 0
18/12/2024 $52.79 $53.15 $47.51 $52.73 53,900
17/12/2024 $52.79 $53.15 $52.78 $52.92 70
16/12/2024 $53.68 $53.62 $53.19 $53.44 2
13/12/2024 $53.68 $53.61 $53.54 $53.60 8
12/12/2024 $53.68 $53.86 $53.67 $53.81 2,976
11/12/2024 $53.79 $54.03 $52.45 $53.72 1,702
10/12/2024 $55.03 $54.30 $54.06 $54.06 23
09/12/2024 $55.03 $55.31 $54.44 $54.66 424
06/12/2024 $55.66 $55.92 $55.00 $54.99 262
05/12/2024 $55.89 $55.72 $54.96 $55.60 5
04/12/2024 $55.89 $55.42 $55.30 $55.30 0
03/12/2024 $55.89 $56.13 $55.74 $55.74 200
02/12/2024 $56.50 $56.84 $55.89 $55.88 158
29/11/2024 $56.59 $57.33 $49.89 $56.57 0
28/11/2024 $56.59 $56.63 $56.59 $56.61 200
27/11/2024 $56.25 $56.55 $56.19 $56.54 15,238
26/11/2024 $55.72 $56.02 $55.72 $56.02 20
25/11/2024 $55.78 $56.00 $55.65 $55.65 6
22/11/2024 $56.05 $56.17 $55.46 $55.47 311
21/11/2024 $55.43 $55.54 $54.83 $55.47 10
20/11/2024 $55.35 $56.01 $48.74 $54.91 0
19/11/2024 $55.35 $55.35 $54.64 $54.92 22
18/11/2024 $54.30 $54.90 $54.53 $54.83 2
15/11/2024 $54.30 $54.37 $54.27 $54.25 1
14/11/2024 $54.20 $54.81 $48.15 $54.25 0
13/11/2024 $54.20 $54.27 $53.84 $54.03 860
12/11/2024 $54.07 $54.78 $54.07 $54.07 10,895
11/11/2024 $54.47 $55.02 $54.47 $55.01 2,704
08/11/2024 $54.26 $54.56 $53.84 $54.56 0
07/11/2024 $54.26 $54.51 $54.24 $54.51 459
06/11/2024 $54.87 $54.87 $53.95 $53.97 598
05/11/2024 $54.63 $54.63 $54.63 $54.63 4,547
04/11/2024 $55.17 $55.17 $54.40 $54.42 2,740
01/11/2024 $55.79 $55.87 $55.34 $55.33 280
31/10/2024 $55.40 $55.72 $55.32 $55.72 360
30/10/2024 $55.53 $55.53 $55.51 $55.67 18
29/10/2024 $56.15 $56.55 $55.67 $55.67 1,017
28/10/2024 $56.33 $56.64 $56.24 $56.58 2,190
25/10/2024 $56.91 $56.91 $56.47 $56.47 100
24/10/2024 $57.29 $57.33 $49.47 $56.72 785
23/10/2024 $56.82 $56.95 $56.72 $56.72 961
22/10/2024 $56.99 $57.06 $56.59 $56.68 138
21/10/2024 $57.41 $57.41 $57.02 $57.01 1,395
18/10/2024 $57.50 $57.50 $57.07 $57.33 2,277
17/10/2024 $57.89 $57.89 $57.38 $57.48 390
16/10/2024 $56.77 $57.28 $57.22 $57.28 0
15/10/2024 $56.77 $57.06 $56.67 $56.96 1,661
14/10/2024 $56.09 $56.53 $55.88 $56.35 37,049

Market data

Select a section