Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI World Utilities UCITS ETF

(WUTI)
Sector: n/a
$55.51
$-0.57 -1.01
Last updated: 14:35:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $55.86 $56.39 $48.99 $56.07 40
18/09/2024 $56.42 $56.42 $56.07 $56.07 57,325
17/09/2024 $56.43 $56.50 $56.36 $56.36 3,909
16/09/2024 $55.90 $56.29 $55.76 $56.11 231
13/09/2024 $55.66 $55.66 $55.43 $54.98 312
12/09/2024 $55.13 $55.15 $54.90 $54.67 3,140
11/09/2024 $54.79 $55.06 $54.67 $55.11 2
10/09/2024 $54.79 $55.11 $54.96 $55.11 0
09/09/2024 $54.79 $55.30 $49.21 $54.69 0
06/09/2024 $54.79 $55.24 $54.68 $54.68 7,406
05/09/2024 $55.00 $55.15 $54.76 $54.76 2,170
04/09/2024 $54.39 $54.66 $54.39 $54.65 1
03/09/2024 $54.45 $54.46 $54.15 $54.35 1,443
02/09/2024 $54.02 $54.32 $54.02 $54.10 207
30/08/2024 $54.00 $54.17 $54.00 $54.10 92
29/08/2024 $53.69 $53.97 $53.69 $53.82 36
28/08/2024 $53.98 $54.03 $53.78 $54.03 132
27/08/2024 $54.18 $54.40 $53.68 $53.84 1,060
26/08/2024 $53.52 $53.64 $53.29 $53.44 49
23/08/2024 $53.52 $53.64 $53.29 $53.44 49
22/08/2024 $53.52 $53.64 $53.29 $53.44 49
21/08/2024 $53.38 $53.49 $53.26 $53.49 11,266
20/08/2024 $53.03 $53.37 $52.55 $53.18 0
19/08/2024 $53.03 $53.14 $52.96 $52.77 162
16/08/2024 $52.65 $52.77 $52.65 $52.77 170
15/08/2024 $52.55 $52.78 $52.49 $52.51 69
14/08/2024 $52.50 $52.77 $52.50 $52.74 1,500
13/08/2024 $52.49 $52.51 $52.28 $52.50 147
12/08/2024 $52.41 $52.41 $51.77 $52.03 922
09/08/2024 $52.23 $52.30 $51.76 $51.93 527
08/08/2024 $51.94 $52.08 $51.94 $52.08 120
07/08/2024 $52.33 $52.44 $51.84 $52.38 1,200
06/08/2024 $51.65 $51.80 $51.53 $51.60 2,442
05/08/2024 $52.58 $53.80 $51.72 $51.72 1,241
02/08/2024 $52.69 $53.10 $52.12 $52.12 769
01/08/2024 $51.76 $52.13 $51.71 $51.94 204
31/07/2024 $51.88 $51.88 $51.72 $51.74 290
30/07/2024 $51.16 $51.39 $51.08 $51.08 49
29/07/2024 $50.95 $51.46 $51.08 $51.08 0
26/07/2024 $50.95 $50.98 $50.94 $50.96 220
25/07/2024 $50.89 $50.96 $50.89 $50.96 369
24/07/2024 $50.77 $50.77 $50.47 $50.73 30
23/07/2024 $50.31 $51.26 $49.63 $50.51 0
22/07/2024 $50.31 $50.66 $50.31 $50.65 56
19/07/2024 $50.20 $50.20 $50.14 $50.13 1
18/07/2024 $50.49 $51.17 $49.65 $50.72 0
17/07/2024 $50.49 $50.59 $50.31 $50.56 1,940
16/07/2024 $50.03 $50.10 $50.03 $50.08 599
15/07/2024 $50.94 $51.06 $50.11 $50.10 66
12/07/2024 $50.94 $51.14 $50.80 $51.14 10
11/07/2024 $50.71 $50.71 $50.67 $50.67 50
10/07/2024 $49.37 $49.60 $49.37 $49.59 386
09/07/2024 $49.29 $49.98 $48.82 $49.31 0
08/07/2024 $49.29 $49.57 $49.13 $49.19 3,888
05/07/2024 $49.40 $49.47 $49.21 $49.47 898
04/07/2024 $49.20 $49.48 $49.20 $49.23 52
03/07/2024 $48.85 $49.13 $48.81 $49.13 372
02/07/2024 $48.54 $48.58 $48.54 $48.58 10
01/07/2024 $48.92 $49.49 $48.70 $48.70 61
28/06/2024 $48.92 $49.83 $48.13 $48.65 0
27/06/2024 $48.92 $49.01 $48.92 $49.01 1
26/06/2024 $49.63 $49.66 $49.13 $49.13 11
25/06/2024 $49.37 $50.33 $46.61 $49.40 0
24/06/2024 $49.37 $49.95 $46.59 $49.63 0
21/06/2024 $49.37 $49.63 $49.22 $49.22 87
20/06/2024 $49.29 $49.29 $49.22 $49.25 378
19/06/2024 $48.95 $48.95 $48.86 $48.86 25
18/06/2024 $48.94 $48.94 $45.48 $48.90 0
17/06/2024 $48.94 $49.39 $48.91 $48.93 180
14/06/2024 $49.17 $49.79 $49.17 $49.22 7
13/06/2024 $49.58 $49.46 $49.28 $49.28 0
12/06/2024 $49.58 $49.85 $49.58 $49.85 77
11/06/2024 $50.22 $50.22 $49.60 $49.72 55
10/06/2024 $49.36 $49.97 $49.36 $49.97 112
07/06/2024 $50.06 $50.06 $49.99 $49.99 100
06/06/2024 $50.91 $50.91 $50.44 $50.67 218
05/06/2024 $50.91 $50.91 $50.88 $50.88 20
04/06/2024 $51.18 $51.61 $47.21 $50.67 0
03/06/2024 $51.18 $51.18 $50.79 $50.79 1,230
31/05/2024 $50.33 $50.64 $50.33 $50.63 370
30/05/2024 $49.51 $50.03 $49.51 $50.03 517
29/05/2024 $49.70 $49.70 $49.59 $49.60 88
28/05/2024 $50.79 $50.79 $50.69 $50.70 221
27/05/2024 $50.33 $50.48 $50.03 $50.48 288
24/05/2024 $50.33 $50.48 $50.03 $50.48 288
23/05/2024 $51.21 $51.21 $50.41 $50.48 298
22/05/2024 $51.53 $51.53 $51.37 $51.46 329
21/05/2024 $51.46 $52.05 $51.23 $51.46 0
20/05/2024 $51.46 $51.46 $51.45 $51.44 249
17/05/2024 $51.44 $51.75 $51.44 $51.45 392
16/05/2024 $51.45 $51.85 $51.40 $51.76 636
15/05/2024 $51.70 $51.70 $51.01 $51.65 99
14/05/2024 $50.66 $50.99 $50.66 $50.71 1
13/05/2024 $50.64 $50.80 $50.57 $50.69 636
10/05/2024 $50.43 $50.94 $50.43 $50.74 16
09/05/2024 $50.07 $50.24 $50.07 $50.24 9
08/05/2024 $49.53 $49.54 $49.53 $49.54 30,170
07/05/2024 $49.00 $49.44 $49.00 $49.44 444
06/05/2024 $48.22 $48.49 $48.15 $48.49 389
03/05/2024 $48.22 $48.49 $48.15 $48.49 389
02/05/2024 $47.79 $47.99 $47.79 $47.94 954
01/05/2024 $47.76 $47.66 $44.85 $47.61 0
30/04/2024 $47.76 $48.05 $47.42 $47.42 187
29/04/2024 $47.56 $47.72 $47.34 $47.72 222
26/04/2024 $47.28 $47.28 $47.16 $47.17 105
25/04/2024 $46.96 $47.41 $46.96 $47.28 96
24/04/2024 $47.10 $47.19 $47.10 $47.19 1
23/04/2024 $47.10 $47.35 $47.10 $47.35 266
22/04/2024 $46.63 $46.63 $46.55 $46.55 105
19/04/2024 $46.50 $46.55 $46.47 $46.47 769
18/04/2024 $45.89 $45.95 $45.89 $45.94 232
17/04/2024 $45.00 $45.27 $44.98 $45.26 73
16/04/2024 $45.42 $45.57 $45.09 $45.08 125
15/04/2024 $46.24 $46.45 $45.87 $45.87 170
12/04/2024 $46.55 $46.55 $46.17 $46.22 310
11/04/2024 $46.17 $46.28 $45.99 $45.99 325
10/04/2024 $46.93 $47.22 $46.16 $46.15 1
09/04/2024 $46.93 $47.15 $46.87 $46.87 150
08/04/2024 $46.46 $46.77 $46.46 $46.71 470
05/04/2024 $46.68 $46.68 $46.62 $46.62 39,392
04/04/2024 $47.05 $47.07 $47.05 $47.06 21
03/04/2024 $46.73 $46.84 $46.73 $46.83 54
02/04/2024 $46.51 $47.03 $46.51 $46.78 210
01/04/2024 $46.06 $47.05 $46.65 $46.97 0
29/03/2024 $46.06 $47.05 $46.65 $46.97 0
28/03/2024 $46.06 $47.05 $46.65 $46.97 0
27/03/2024 $46.06 $46.65 $46.03 $46.65 385
26/03/2024 $46.09 $46.48 $46.03 $46.03 610
25/03/2024 $46.06 $46.36 $46.06 $46.35 81
22/03/2024 $46.18 $46.18 $46.18 $46.17 190
21/03/2024 $46.42 $46.42 $46.13 $46.13 220
20/03/2024 $45.90 $46.25 $45.90 $46.12 1,293

Market data

Select a section