Market data

Select a section

SSGA SPDR ETFs Europe II SPDR Msci Wld Val

(WVAL)
Sector: n/a
$31.42
$-0.04 -0.13
Last updated: 16:40:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/04/2025 $31.29 $31.46 $31.16 $31.46 90
14/04/2025 $30.93 $31.12 $30.88 $31.00 286
11/04/2025 $30.07 $30.17 $30.00 $30.09 2,365
10/04/2025 $30.42 $30.42 $29.97 $29.97 50
09/04/2025 $28.48 $28.71 $28.37 $28.64 314
08/04/2025 $29.60 $29.77 $29.52 $29.52 89
07/04/2025 $28.68 $29.43 $28.68 $28.78 7,594
04/04/2025 $30.92 $30.92 $29.97 $29.97 293
03/04/2025 $32.08 $32.08 $31.67 $31.67 100
02/04/2025 $32.56 $32.56 $32.38 $32.56 11
01/04/2025 $32.55 $32.56 $32.54 $32.56 26,572
31/03/2025 $32.26 $32.38 $32.26 $32.38 50
28/03/2025 $32.98 $32.98 $32.67 $32.67 143
27/03/2025 $33.35 $33.20 $32.95 $33.12 0
26/03/2025 $33.35 $33.38 $33.26 $33.26 65
25/03/2025 $33.37 $33.49 $33.19 $33.44 0
24/03/2025 $33.37 $33.37 $33.29 $33.29 98
21/03/2025 $33.07 $33.07 $33.07 $33.07 50
20/03/2025 $33.35 $33.36 $33.35 $33.36 510
19/03/2025 $33.40 $33.52 $33.32 $33.51 0
18/03/2025 $33.40 $33.43 $33.40 $33.43 238
17/03/2025 $32.84 $33.28 $32.84 $33.28 1,891
14/03/2025 $32.69 $32.83 $32.69 $32.83 245
13/03/2025 $32.51 $32.59 $32.47 $32.47 54
12/03/2025 $32.91 $33.20 $32.18 $32.57 0
11/03/2025 $32.91 $32.91 $32.37 $32.37 270
10/03/2025 $33.26 $33.30 $33.04 $33.04 494
07/03/2025 $33.03 $33.22 $33.03 $33.13 2,209
06/03/2025 $32.96 $33.31 $32.48 $33.17 0
05/03/2025 $32.96 $32.96 $32.64 $32.63 56
04/03/2025 $32.55 $32.55 $32.07 $32.07 43
03/03/2025 $32.93 $33.19 $32.93 $33.17 1,290
28/02/2025 $32.56 $32.56 $32.48 $32.49 1,248
27/02/2025 $33.02 $33.13 $32.75 $32.86 0
26/02/2025 $33.02 $33.12 $33.02 $33.12 13
25/02/2025 $32.85 $32.85 $32.85 $32.85 39
24/02/2025 $32.93 $32.89 $32.55 $32.74 0
21/02/2025 $32.93 $32.94 $32.85 $32.85 839
20/02/2025 $32.82 $33.01 $32.78 $32.86 0
19/02/2025 $32.82 $32.82 $32.77 $32.78 573
18/02/2025 $32.74 $32.90 $32.74 $32.90 200
17/02/2025 $32.65 $32.88 $32.71 $32.85 0
14/02/2025 $32.65 $32.81 $32.61 $32.71 1,151
13/02/2025 $32.54 $32.66 $32.54 $32.65 598
12/02/2025 $32.06 $32.44 $31.75 $32.02 0
11/02/2025 $32.06 $32.29 $32.06 $32.28 59
10/02/2025 $32.07 $32.07 $32.06 $32.06 2
07/02/2025 $32.20 $32.20 $31.95 $31.94 2,313
06/02/2025 $31.17 $32.19 $31.90 $31.90 0
05/02/2025 $31.17 $31.97 $31.69 $31.90 0
04/02/2025 $31.17 $31.75 $31.34 $31.52 0
03/02/2025 $31.17 $31.52 $31.16 $31.52 448
31/01/2025 $32.06 $32.08 $32.06 $32.07 276
30/01/2025 $31.89 $32.01 $31.89 $32.01 144
29/01/2025 $31.80 $31.80 $31.80 $31.80 79
28/01/2025 $31.76 $32.43 $31.60 $31.62 0
27/01/2025 $31.76 $31.77 $31.62 $31.77 387
24/01/2025 $31.76 $31.94 $31.72 $31.90 0
23/01/2025 $31.76 $31.76 $31.54 $31.72 0
22/01/2025 $31.76 $31.76 $31.60 $31.64 595
21/01/2025 $31.48 $31.68 $31.29 $31.63 0
20/01/2025 $31.48 $31.53 $31.28 $31.52 2,348
17/01/2025 $31.06 $31.22 $31.06 $31.22 700
16/01/2025 $31.00 $31.00 $30.95 $30.92 351
15/01/2025 $30.47 $31.03 $30.42 $30.92 0
14/01/2025 $30.47 $30.47 $30.42 $30.16 2,468
13/01/2025 $30.18 $30.18 $30.16 $30.16 4
10/01/2025 $30.62 $30.62 $30.22 $30.22 1
09/01/2025 $30.65 $30.65 $30.61 $30.61 700
08/01/2025 $31.06 $31.08 $30.51 $30.67 0
07/01/2025 $31.06 $31.21 $30.94 $31.08 0
06/01/2025 $31.06 $31.21 $30.85 $31.21 53,592
03/01/2025 $30.81 $30.81 $30.60 $30.67 4
02/01/2025 $30.66 $30.78 $30.53 $30.63 0
01/01/2025 $30.66 $30.68 $30.48 $30.67 0
31/12/2024 $30.66 $30.68 $30.48 $30.67 0
30/12/2024 $30.66 $30.66 $30.48 $30.48 1
27/12/2024 $30.80 $30.81 $30.79 $30.81 17
26/12/2024 $30.33 $30.49 $30.25 $30.40 0
25/12/2024 $30.33 $30.49 $30.25 $30.40 0
24/12/2024 $30.33 $30.49 $30.25 $30.40 0
23/12/2024 $30.33 $30.33 $30.25 $30.25 29
20/12/2024 $30.27 $30.33 $29.76 $30.29 0
19/12/2024 $30.27 $30.27 $30.14 $30.14 10
18/12/2024 $31.15 $31.00 $30.98 $31.00 1,900
17/12/2024 $31.15 $30.94 $30.92 $30.92 75
16/12/2024 $31.15 $31.15 $31.09 $31.09 75
13/12/2024 $31.25 $31.25 $31.22 $31.22 4
12/12/2024 $31.37 $31.41 $31.37 $31.41 100
11/12/2024 $31.54 $31.54 $31.38 $31.45 6,804
10/12/2024 $31.68 $31.81 $31.43 $31.45 0
09/12/2024 $31.68 $31.84 $31.68 $31.81 153
06/12/2024 $31.67 $31.67 $31.65 $31.67 448
05/12/2024 $31.68 $31.73 $31.66 $31.73 235
04/12/2024 $31.73 $31.74 $31.63 $31.65 221
03/12/2024 $31.55 $31.74 $31.55 $31.74 10
02/12/2024 $31.60 $31.64 $31.60 $31.64 3
29/11/2024 $31.28 $31.60 $31.39 $31.58 0
28/11/2024 $31.28 $31.45 $31.32 $31.42 0
27/11/2024 $31.28 $31.33 $31.19 $31.33 324
26/11/2024 $31.35 $31.35 $31.23 $31.23 2
25/11/2024 $31.08 $31.62 $31.59 $31.61 12
22/11/2024 $31.08 $31.23 $31.08 $31.20 28
21/11/2024 $31.08 $31.25 $31.20 $31.20 527
20/11/2024 $31.08 $31.08 $30.86 $30.86 78
19/11/2024 $31.09 $31.37 $30.86 $31.09 200
18/11/2024 $31.09 $31.24 $31.09 $31.24 125
15/11/2024 $31.16 $31.16 $31.08 $31.38 2
14/11/2024 $31.14 $31.38 $31.14 $31.38 35
13/11/2024 $31.28 $31.28 $31.13 $31.23 6,956
12/11/2024 $31.92 $31.92 $31.35 $31.35 1,227
11/11/2024 $31.76 $31.81 $31.75 $31.81 600
08/11/2024 $31.96 $31.85 $31.78 $31.77 5
07/11/2024 $31.96 $32.17 $31.70 $32.07 0
06/11/2024 $31.96 $31.96 $31.70 $31.70 121
05/11/2024 $31.51 $31.72 $31.51 $31.71 318
04/11/2024 $31.63 $31.63 $31.54 $31.54 78
01/11/2024 $31.55 $31.55 $31.50 $31.50 56
31/10/2024 $31.33 $31.33 $31.21 $31.22 79
30/10/2024 $31.50 $31.66 $31.50 $31.63 21
29/10/2024 $31.83 $31.84 $31.61 $31.64 513
28/10/2024 $31.65 $31.74 $31.65 $31.74 25
25/10/2024 $31.69 $31.76 $31.47 $31.61 0
24/10/2024 $31.69 $31.69 $31.48 $31.40 57
23/10/2024 $31.48 $31.48 $31.38 $31.40 888
22/10/2024 $31.47 $31.56 $31.47 $31.56 80
21/10/2024 $32.06 $32.04 $31.66 $31.67 0
18/10/2024 $32.06 $32.06 $32.02 $32.02 27
17/10/2024 $32.07 $32.08 $32.07 $32.07 293
16/10/2024 $32.03 $32.08 $32.00 $32.03 19

Market data

Select a section