SPDR MSCI World Energy UCITS ETF (WNRG.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:23PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 53.65 | 53.66 | 53.22 | 53.56 | 53.56 | 4,482 |
| 22 Apr 2024 | 53.19 | 53.43 | 52.69 | 53.33 | 53.33 | 8,689 |
| 19 Apr 2024 | 52.65 | 53.35 | 52.38 | 53.09 | 53.09 | 5,818 |
| 18 Apr 2024 | 52.90 | 52.93 | 52.46 | 52.92 | 52.92 | 3,107 |
| 17 Apr 2024 | 53.02 | 53.22 | 52.78 | 52.94 | 52.94 | 8,606 |
| 16 Apr 2024 | 53.26 | 53.40 | 52.55 | 52.81 | 52.81 | 9,401 |
| 15 Apr 2024 | 54.18 | 54.27 | 53.65 | 53.83 | 53.83 | 8,610 |
| 12 Apr 2024 | 54.77 | 55.18 | 54.56 | 54.81 | 54.81 | 29,983 |
| 11 Apr 2024 | 54.67 | 54.86 | 53.96 | 53.96 | 53.96 | 26,899 |
| 10 Apr 2024 | 54.77 | 54.88 | 54.31 | 54.42 | 54.42 | 16,661 |
| 09 Apr 2024 | 54.67 | 54.86 | 54.26 | 54.33 | 54.33 | 18,305 |
| 08 Apr 2024 | 54.44 | 54.87 | 54.36 | 54.65 | 54.65 | 14,288 |
| 05 Apr 2024 | 54.26 | 54.41 | 54.10 | 54.41 | 54.41 | 210,807 |
| 04 Apr 2024 | 54.22 | 54.36 | 54.10 | 54.32 | 54.32 | 8,401 |
| 03 Apr 2024 | 53.63 | 54.14 | 53.46 | 54.11 | 54.11 | 20,133 |
| 02 Apr 2024 | 52.79 | 53.51 | 52.79 | 53.31 | 53.31 | 14,133 |
| 28 Mar 2024 | 52.01 | 52.44 | 51.92 | 52.37 | 52.37 | 9,540 |
| 27 Mar 2024 | 51.67 | 51.88 | 51.61 | 51.82 | 51.82 | 13,310 |
| 26 Mar 2024 | 52.25 | 52.33 | 51.70 | 51.89 | 51.89 | 27,061 |
| 25 Mar 2024 | 51.69 | 52.24 | 51.65 | 52.17 | 52.17 | 15,857 |
| 22 Mar 2024 | 51.62 | 51.74 | 51.52 | 51.52 | 51.52 | 7,897 |
| 21 Mar 2024 | 51.82 | 52.06 | 51.60 | 51.71 | 51.71 | 12,898 |
| 20 Mar 2024 | 51.65 | 51.65 | 51.01 | 51.32 | 51.32 | 21,268 |
| 19 Mar 2024 | 51.08 | 51.60 | 50.96 | 51.54 | 51.54 | 10,034 |
| 18 Mar 2024 | 51.00 | 51.20 | 50.85 | 50.97 | 50.97 | 19,846 |
| 15 Mar 2024 | 50.86 | 51.07 | 50.84 | 50.88 | 50.88 | 8,388 |
| 14 Mar 2024 | 50.57 | 50.68 | 50.36 | 50.67 | 50.67 | 2,705 |
| 13 Mar 2024 | 49.79 | 50.47 | 49.60 | 50.36 | 50.36 | 6,354 |
| 12 Mar 2024 | 49.80 | 49.82 | 49.49 | 49.62 | 49.62 | 3,203 |
| 11 Mar 2024 | 49.16 | 49.31 | 49.02 | 49.34 | 49.34 | 15,826 |
| 08 Mar 2024 | 49.29 | 49.55 | 49.19 | 49.23 | 49.23 | 8,220 |
| 07 Mar 2024 | 48.83 | 49.45 | 48.78 | 49.25 | 49.25 | 5,779 |
| 06 Mar 2024 | 48.89 | 49.20 | 48.67 | 49.15 | 49.15 | 10,528 |
| 05 Mar 2024 | 48.26 | 48.76 | 48.12 | 48.76 | 48.76 | 9,266 |
| 04 Mar 2024 | 48.84 | 48.92 | 48.39 | 48.39 | 48.39 | 9,144 |
| 01 Mar 2024 | 48.32 | 48.92 | 48.18 | 48.88 | 48.88 | 20,772 |
| 29 Feb 2024 | 47.88 | 48.20 | 47.82 | 48.17 | 48.17 | 9,592 |
| 28 Feb 2024 | 48.06 | 48.25 | 47.79 | 47.83 | 47.83 | 12,257 |
| 27 Feb 2024 | 48.23 | 48.29 | 48.09 | 48.12 | 48.12 | 3,210 |
| 26 Feb 2024 | 47.95 | 48.30 | 47.83 | 48.21 | 48.21 | 13,204 |
| 23 Feb 2024 | 48.25 | 48.26 | 47.84 | 48.12 | 48.12 | 3,120 |
| 22 Feb 2024 | 48.33 | 48.63 | 47.94 | 48.30 | 48.30 | 11,588 |
| 21 Feb 2024 | 47.51 | 48.06 | 47.30 | 48.12 | 48.12 | 5,269 |
| 20 Feb 2024 | 47.80 | 47.96 | 47.54 | 47.60 | 47.60 | 8,505 |
| 19 Feb 2024 | 47.92 | 48.00 | 47.80 | 47.94 | 47.94 | 9,910 |
| 16 Feb 2024 | 47.77 | 48.03 | 47.60 | 47.92 | 47.92 | 13,781 |
| 15 Feb 2024 | 46.74 | 47.45 | 46.33 | 47.38 | 47.38 | 4,617 |
| 14 Feb 2024 | 47.14 | 47.14 | 46.77 | 46.72 | 46.72 | 23,301 |
| 13 Feb 2024 | 47.30 | 47.56 | 46.92 | 46.93 | 46.93 | 2,253 |
| 12 Feb 2024 | 46.96 | 47.38 | 46.76 | 47.22 | 47.22 | 75,410 |
| 09 Feb 2024 | 47.22 | 47.62 | 46.94 | 46.96 | 46.96 | 78,611 |
| 08 Feb 2024 | 46.91 | 47.18 | 46.69 | 47.10 | 47.10 | 5,236 |
| 07 Feb 2024 | 46.91 | 47.07 | 46.86 | 46.96 | 46.96 | 5,882 |
| 06 Feb 2024 | 46.93 | 47.23 | 46.93 | 47.22 | 47.22 | 4,157 |
| 05 Feb 2024 | 47.23 | 47.23 | 46.38 | 46.65 | 46.65 | 8,552 |
| 02 Feb 2024 | 47.39 | 47.64 | 46.97 | 47.26 | 47.26 | 12,600 |
| 01 Feb 2024 | 47.28 | 47.88 | 47.28 | 47.67 | 47.67 | 10,822 |
| 31 Jan 2024 | 47.89 | 48.07 | 47.68 | 47.69 | 47.69 | 7,350 |
| 30 Jan 2024 | 47.60 | 47.64 | 47.33 | 47.62 | 47.62 | 9,682 |
| 29 Jan 2024 | 47.59 | 47.82 | 47.20 | 47.39 | 47.39 | 33,339 |
| 26 Jan 2024 | 47.24 | 47.39 | 47.18 | 47.19 | 47.19 | 4,088 |
| 25 Jan 2024 | 46.52 | 46.74 | 46.50 | 46.56 | 46.56 | 72,745 |
| 24 Jan 2024 | 46.07 | 46.36 | 45.97 | 46.36 | 46.36 | 15,564 |
| 23 Jan 2024 | 45.92 | 46.10 | 45.60 | 45.88 | 45.88 | 8,723 |
| 22 Jan 2024 | 45.52 | 45.72 | 45.45 | 45.57 | 45.57 | 10,554 |
| 19 Jan 2024 | 45.65 | 45.71 | 45.50 | 45.56 | 45.56 | 4,817 |
| 18 Jan 2024 | 45.74 | 45.82 | 45.46 | 45.46 | 45.46 | 4,373 |
| 17 Jan 2024 | 45.99 | 46.06 | 45.59 | 45.76 | 45.76 | 8,477 |
| 16 Jan 2024 | 46.97 | 47.09 | 46.58 | 46.63 | 46.63 | 3,592 |
| 15 Jan 2024 | 47.11 | 47.44 | 46.96 | 47.12 | 47.12 | 2,319 |
| 12 Jan 2024 | 46.90 | 47.65 | 46.90 | 47.11 | 47.11 | 8,410 |
| 11 Jan 2024 | 46.78 | 46.94 | 46.62 | 46.74 | 46.74 | 6,136 |
| 10 Jan 2024 | 47.02 | 47.22 | 46.63 | 46.72 | 46.72 | 19,197 |
| 09 Jan 2024 | 47.79 | 47.86 | 47.01 | 47.04 | 47.04 | 17,404 |
| 08 Jan 2024 | 48.35 | 48.35 | 47.08 | 47.31 | 47.31 | 9,677 |
| 05 Jan 2024 | 48.16 | 48.56 | 48.13 | 48.52 | 48.52 | 8,188 |
| 04 Jan 2024 | 48.91 | 49.08 | 48.64 | 48.64 | 48.64 | 2,915 |
| 03 Jan 2024 | 47.89 | 48.37 | 47.78 | 48.40 | 48.40 | 2,703 |
| 02 Jan 2024 | 48.23 | 48.30 | 47.97 | 48.12 | 48.12 | 7,005 |
| 29 Dec 2023 | 47.93 | 47.99 | 47.85 | 47.90 | 47.90 | 7,894 |
| 28 Dec 2023 | 48.56 | 48.64 | 48.08 | 48.08 | 48.08 | 10,929 |
| 27 Dec 2023 | 48.56 | 48.90 | 48.49 | 48.64 | 48.64 | 7,412 |
| 22 Dec 2023 | 48.29 | 48.36 | 48.08 | 48.21 | 48.21 | 6,160 |
| 21 Dec 2023 | 48.04 | 48.06 | 47.69 | 47.88 | 47.88 | 7,255 |
| 20 Dec 2023 | 48.56 | 48.56 | 48.30 | 48.48 | 48.48 | 3,899 |
| 19 Dec 2023 | 47.64 | 48.07 | 47.60 | 48.09 | 48.09 | 7,702 |
| 18 Dec 2023 | 47.30 | 48.23 | 47.30 | 47.94 | 47.94 | 7,788 |
| 15 Dec 2023 | 47.81 | 47.96 | 47.12 | 47.20 | 47.20 | 16,927 |
| 14 Dec 2023 | 46.67 | 47.57 | 46.44 | 47.56 | 47.56 | 8,956 |
| 13 Dec 2023 | 45.76 | 46.08 | 45.76 | 46.00 | 46.00 | 23,645 |
| 12 Dec 2023 | 46.63 | 46.67 | 45.89 | 45.96 | 45.96 | 12,125 |
| 11 Dec 2023 | 46.71 | 46.80 | 46.43 | 46.52 | 46.52 | 26,743 |
| 08 Dec 2023 | 46.17 | 46.44 | 46.13 | 46.44 | 46.44 | 16,861 |
| 07 Dec 2023 | 46.23 | 46.49 | 46.08 | 46.08 | 46.08 | 6,741 |
| 06 Dec 2023 | 47.04 | 47.06 | 46.35 | 46.35 | 46.35 | 8,940 |
| 05 Dec 2023 | 47.62 | 47.73 | 47.22 | 47.26 | 47.26 | 36,481 |
| 04 Dec 2023 | 47.82 | 47.90 | 47.56 | 47.62 | 47.62 | 8,125 |
| 01 Dec 2023 | 47.92 | 48.47 | 47.80 | 48.34 | 48.34 | 11,835 |
| 30 Nov 2023 | 47.69 | 48.42 | 47.56 | 47.44 | 47.44 | 17,383 |
| 29 Nov 2023 | 47.95 | 48.06 | 47.64 | 47.64 | 47.64 | 3,775 |
| *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.