SSgA SPDR ETFs Europe II Public Limited Company - SPDR MSCI World Consumer Staples UCITS ETF (SMWCF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:31PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 100 |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 250 |
| Apr 19, 2024 | 44.14 | 44.14 | 44.12 | 44.12 | 44.12 | 583 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | 45.34 | 45.47 | 45.34 | 45.47 | 45.47 | 953 |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 200 |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 266 |
| Mar 06, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 151 |
| Mar 05, 2024 | 45.06 | 45.12 | 45.06 | 45.12 | 45.12 | 1,606 |
| Mar 04, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 975 |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | 44.76 | 44.86 | 44.76 | 44.86 | 44.86 | 306 |
| Feb 28, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 352 |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 107 |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 223 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 3,495 |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | - | - | - | - | - | - |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | - | - | - | - | - | - |
| Jan 30, 2024 | - | - | - | - | - | - |
| Jan 29, 2024 | - | - | - | - | - | - |
| Jan 26, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | 762 |
| Jan 24, 2024 | 43.97 | 44.02 | 43.82 | 43.82 | 43.82 | 10,324 |
| Jan 23, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | 278 |
| Jan 22, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 280 |
| Jan 19, 2024 | - | - | - | - | - | - |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | - | - | - | - | - | - |
| Jan 16, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | - | - | - | - | - | - |
| Jan 11, 2024 | - | - | - | - | - | - |
| Jan 10, 2024 | - | - | - | - | - | - |
| Jan 09, 2024 | - | - | - | - | - | - |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | - | - | - | - | - | - |
| Dec 28, 2023 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 4,010 |
| Dec 27, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 500 |
| Dec 26, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | - | - | - | - | - | - |
| Dec 21, 2023 | - | - | - | - | - | - |
| Dec 20, 2023 | - | - | - | - | - | - |
| Dec 19, 2023 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 204 |
| Dec 18, 2023 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 220 |
| Dec 15, 2023 | - | - | - | - | - | - |
| Dec 14, 2023 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 235 |
| Dec 13, 2023 | - | - | - | - | - | - |
| Dec 12, 2023 | - | - | - | - | - | - |
| Dec 11, 2023 | - | - | - | - | - | - |
| Dec 08, 2023 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | 822 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.