S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
SPDR MSCI World Energy UCITS ETF (WNRG)
SPDR MSCI World Energy UCITS ETF (WNRG) Historical

WNRG SPDR MSCI World Energy UCITS ETF

48.125

0.36 (0.75%)

May 31 2024 - Closed

Delayed by 15 minutes

WNRG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	48.175	0.41	0.86%	47.90	48.175	47.82	2,170
May 30 2024	47.765	-0.70	-1.43%	47.765	47.765	47.765	38
May 29 2024	48.46	0.36	0.75%	48.485	48.485	48.46	145
May 28 2024	48.10	-0.57	-1.17%	48.05	48.10	48.05	533
May 27 2024	48.67	0.00	0.00%	48.67	48.67	48.67	0
May 24 2024	48.67	0.00	0.00%	48.67	48.67	48.67	0
May 23 2024	48.67	0.00	0.00%	48.67	48.67	48.67	0
May 22 2024	48.67	-0.57	-1.15%	48.67	48.67	48.67	81
May 21 2024	49.235	0.02	0.05%	49.12	49.235	49.12	1,021
May 20 2024	49.21	0.56	1.15%	49.33	49.33	49.065	4,091
May 17 2024	48.65	-0.04	-0.07%	48.65	48.65	48.65	90
May 16 2024	48.685	0.00	0.00%	48.685	48.685	48.685	0
May 15 2024	48.685	-0.52	-1.06%	49.09	49.115	48.44	180
May 14 2024	49.205	0.09	0.19%	49.23	49.23	49.205	570
May 13 2024	49.11	-0.53	-1.06%	49.11	49.11	49.11	38
May 10 2024	49.635	0.58	1.18%	49.635	49.635	49.635	42
May 09 2024	49.055	0.41	0.85%	49.13	49.13	49.055	124
May 08 2024	48.64	-0.36	-0.73%	48.82	48.82	48.63	4,815
May 07 2024	49.00	0.09	0.19%	49.09	49.09	49.00	440
May 06 2024	48.905	0.67	1.39%	48.715	48.93	48.715	8,779
May 03 2024	48.235	-0.62	-1.26%	48.62	48.62	48.235	82
May 02 2024	48.85	-1.55	-3.08%	48.65	48.85	48.585	1,269
Apr 30 2024	50.40	0.19	0.38%	50.47	50.48	50.40	604
Apr 29 2024	50.21	0.19	0.38%	50.29	50.29	50.21	474
Apr 26 2024	50.02	-0.31	-0.62%	50.28	50.28	49.965	256
Apr 25 2024	50.33	0.00	0.00%	50.33	50.33	50.33	0
Apr 24 2024	50.33	0.18	0.36%	50.41	50.41	50.33	260
Apr 23 2024	50.15	0.22	0.44%	50.33	50.33	49.955	1,174
Apr 22 2024	49.93	0.03	0.06%	49.70	50.12	49.66	1,120
Apr 19 2024	49.90	0.38	0.76%	49.515	49.90	49.255	1,067
Apr 18 2024	49.525	-0.17	-0.33%	49.355	49.525	49.225	1,100
Apr 17 2024	49.69	0.02	0.03%	49.69	49.69	49.69	246
Apr 16 2024	49.675	-1.06	-2.08%	50.06	50.06	49.675	961
Apr 15 2024	50.73	-0.97	-1.88%	50.61	50.73	50.58	1,111
Apr 12 2024	51.70	0.59	1.15%	51.12	51.70	51.12	654
Apr 11 2024	51.11	0.64	1.27%	51.03	51.11	50.95	1,511
Apr 10 2024	50.47	0.29	0.58%	50.47	50.47	50.47	250
Apr 09 2024	50.18	-0.23	-0.46%	50.24	50.31	50.18	2,065
Apr 08 2024	50.41	0.19	0.38%	50.25	50.50	50.25	1,576
Apr 05 2024	50.22	0.15	0.30%	49.925	50.22	49.925	1,190
Apr 04 2024	50.07	0.10	0.20%	49.97	50.07	49.885	668
Apr 03 2024	49.97	0.56	1.12%	49.905	49.97	49.73	3,087
Apr 02 2024	49.415	0.88	1.82%	49.68	49.835	49.415	1,465
Mar 28 2024	48.53	0.65	1.35%	48.27	48.535	48.245	3,824
Mar 27 2024	47.885	0.00	0.00%	47.885	47.885	47.885	0
Mar 26 2024	47.885	-0.24	-0.49%	48.17	48.17	47.885	322
Mar 25 2024	48.12	0.32	0.67%	47.885	48.145	47.80	1,053
Mar 22 2024	47.80	0.39	0.83%	47.80	47.80	47.51	384
Mar 21 2024	47.405	0.08	0.17%	47.34	47.405	47.295	353
Mar 20 2024	47.325	0.23	0.50%	47.40	47.40	47.325	451
Mar 19 2024	47.09	0.14	0.30%	47.04	47.09	47.04	12
Mar 18 2024	46.95	0.16	0.34%	46.70	46.95	46.70	6,304
Mar 15 2024	46.79	0.47	1.01%	46.745	46.79	46.69	413
Mar 14 2024	46.32	0.29	0.62%	46.315	46.32	46.315	263
Mar 13 2024	46.035	0.53	1.18%	45.61	46.035	45.60	604
Mar 12 2024	45.50	0.59	1.30%	45.48	45.595	45.445	3,664
Mar 11 2024	44.915	-0.16	-0.35%	44.965	45.15	44.915	3,040
Mar 08 2024	45.075	0.18	0.39%	45.195	45.195	44.92	2,193
Mar 07 2024	44.90	-0.10	-0.22%	44.835	44.90	44.835	2,462
Mar 06 2024	45.00	0.65	1.45%	44.965	45.17	44.965	603
Mar 05 2024	44.355	-0.66	-1.47%	44.475	44.505	44.355	365
Mar 04 2024	45.015	0.29	0.64%	44.93	45.015	44.93	1,230

SPDR MSCI World Energy U...

Taylor Wimpey (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions