SPDR MSCI World Industrials UCITS ETF USD Acc (WIND.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
As of 01:26PM CEST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | 6 |
| 27 June 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 570 |
| 26 June 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | 32 |
| 25 June 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| 24 June 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 17 |
| 21 June 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
| 20 June 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
| 19 June 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | 17 |
| 18 June 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | 18 |
| 17 June 2024 | 65.05 | 65.22 | 65.05 | 65.22 | 65.22 | 1,407 |
| 14 June 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| 13 June 2024 | 66.36 | 66.36 | 65.68 | 65.68 | 65.68 | 399 |
| 12 June 2024 | 67.03 | 67.03 | 66.97 | 66.98 | 66.98 | 4,478 |
| 11 June 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| 10 June 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| 07 June 2024 | 66.37 | 66.37 | 66.05 | 66.36 | 66.36 | 179 |
| 06 June 2024 | 66.72 | 66.84 | 66.72 | 66.84 | 66.84 | 1,450 |
| 05 June 2024 | 66.20 | 66.21 | 66.20 | 66.21 | 66.21 | 1,650 |
| 04 June 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | 40 |
| 03 June 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 31 May 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| 30 May 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | 355 |
| 29 May 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 28 May 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
| 27 May 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| 24 May 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| 23 May 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | 100 |
| 22 May 2024 | 67.32 | 67.32 | 67.29 | 67.29 | 67.29 | 377 |
| 21 May 2024 | 67.32 | 67.38 | 67.32 | 67.38 | 67.38 | 20 |
| 17 May 2024 | 67.16 | 67.21 | 66.99 | 67.11 | 67.11 | 1,776 |
| 16 May 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | 345 |
| 15 May 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| 14 May 2024 | 66.73 | 67.21 | 66.73 | 67.21 | 67.21 | 1,518 |
| 13 May 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
| 10 May 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | 50 |
| 08 May 2024 | 66.42 | 66.42 | 66.29 | 66.31 | 66.31 | 3,045 |
| 07 May 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | 228 |
| 06 May 2024 | 66.05 | 66.34 | 66.05 | 66.22 | 66.22 | 469 |
| 03 May 2024 | 65.85 | 65.85 | 65.76 | 65.76 | 65.76 | 1,211 |
| 02 May 2024 | 65.03 | 65.03 | 64.77 | 64.80 | 64.80 | 216 |
| 30 Apr 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | 50 |
| 29 Apr 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 26 Apr 2024 | 64.94 | 65.19 | 64.94 | 65.05 | 65.05 | 360 |
| 25 Apr 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| 24 Apr 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| 23 Apr 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
| 22 Apr 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | 2,462 |
| 19 Apr 2024 | 64.14 | 64.37 | 64.14 | 64.15 | 64.15 | 14,346 |
| 18 Apr 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | 3 |
| 17 Apr 2024 | 64.37 | 64.55 | 64.37 | 64.55 | 64.55 | 1,081 |
| 16 Apr 2024 | 64.47 | 64.47 | 64.23 | 64.43 | 64.43 | 3,250 |
| 15 Apr 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| 12 Apr 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| 11 Apr 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
| 10 Apr 2024 | 66.57 | 66.57 | 66.54 | 66.54 | 66.54 | 139 |
| 09 Apr 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
| 08 Apr 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 05 Apr 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | 49 |
| 04 Apr 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| 03 Apr 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| 02 Apr 2024 | 66.06 | 66.32 | 65.85 | 66.07 | 66.07 | 815 |
| 28 Mar 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 891 |
| 27 Mar 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| 26 Mar 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| 25 Mar 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | 4 |
| 22 Mar 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 21 Mar 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | 1,356 |
| 20 Mar 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | 145 |
| 19 Mar 2024 | 65.35 | 65.35 | 65.09 | 65.29 | 65.29 | 159 |
| 18 Mar 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| 15 Mar 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 48 |
| 14 Mar 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | 25 |
| 13 Mar 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
| 12 Mar 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| 11 Mar 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 08 Mar 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | 180 |
| 07 Mar 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| 06 Mar 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
| 05 Mar 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| 04 Mar 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| 01 Mar 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| 29 Feb 2024 | 63.91 | 64.08 | 63.91 | 64.08 | 64.08 | 277 |
| 28 Feb 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| 27 Feb 2024 | 63.87 | 63.87 | 63.77 | 63.77 | 63.77 | 1,640 |
| 26 Feb 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | 2 |
| 23 Feb 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
| 22 Feb 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 21 Feb 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 506 |
| 20 Feb 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | 951 |
| 19 Feb 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| 16 Feb 2024 | 62.87 | 62.87 | 62.79 | 62.79 | 62.79 | 55 |
| 15 Feb 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 109 |
| 14 Feb 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | 183 |
| 13 Feb 2024 | 61.90 | 61.90 | 61.33 | 61.33 | 61.33 | 45 |
| 12 Feb 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 2 |
| 09 Feb 2024 | 61.63 | 61.67 | 61.63 | 61.67 | 61.67 | 82 |
| 08 Feb 2024 | 61.76 | 61.76 | 61.59 | 61.59 | 61.59 | 380 |
| 07 Feb 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 06 Feb 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
| 05 Feb 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.