Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI World Utilities UCITS ETF

(WUTI)
Sector: n/a
$54.21
$0.66 1.23
Last updated: 17:00:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $55.08 $55.81 $55.08 $55.74 267
10/10/2024 $55.60 $55.87 $55.55 $55.54 1,048
09/10/2024 $56.07 $56.07 $55.62 $55.65 3,160
08/10/2024 $56.12 $56.24 $55.96 $56.03 862
07/10/2024 $56.66 $57.13 $56.19 $56.60 2,137
04/10/2024 $56.56 $57.15 $56.55 $56.60 1,096
03/10/2024 $56.80 $57.46 $56.80 $57.06 1,597
02/10/2024 $57.32 $57.73 $57.05 $57.20 39,987
01/10/2024 $57.30 $57.52 $57.02 $57.49 83
30/09/2024 $57.36 $57.62 $56.97 $57.16 4,379
27/09/2024 $57.14 $58.57 $56.93 $57.03 5
26/09/2024 $57.14 $57.18 $57.03 $57.03 200
25/09/2024 $56.84 $56.92 $56.84 $56.88 742
24/09/2024 $57.08 $57.08 $57.08 $57.08 96
23/09/2024 $56.68 $56.99 $56.65 $56.98 1,950
20/09/2024 $55.86 $56.81 $50.00 $56.02 0
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

Market data

Select a section