Spdr World (SWLD)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 28.89 | 0.11 | 0.37 | 28.75 | 29.3525 | 28.575 | 45856 |
| 1721925000 | 28.7825 | -0.06 | -0.22 | 28.73 | 28.9775 | 28.49 | 248652 |
| 1721838600 | 28.845 | -0.51 | -1.72 | 29.115 | 29.3775 | 28.7625 | 83806 |
| 1721752200 | 29.35 | 0.18 | 0.62 | 29.26 | 29.39 | 29.18 | 27234 |
| 1721665800 | 29.17 | 0.14 | 0.48 | 29.1 | 29.29 | 29.0425 | 77728 |
| 1721406600 | 29.03 | -0.13 | -0.45 | 29.12 | 29.2225 | 29.0225 | 35828 |
| 1721320200 | 29.1625 | -0.15 | -0.49 | 29.405 | 29.7575 | 29.15 | 29847 |
| 1721233800 | 29.3075 | -0.32 | -1.08 | 29.505 | 29.505 | 29.2025 | 215292 |
| 1721147400 | 29.6275 | 0.06 | 0.21 | 29.51 | 29.8525 | 29.4175 | 25220 |
| 1721061000 | 29.565 | 0.05 | 0.15 | 29.545 | 29.935 | 29.4525 | 94408 |
| 1720801800 | 29.52 | 0.07 | 0.25 | 29.47 | 29.79 | 29.325 | 37578 |
| 1720715400 | 29.4475 | -0.1 | -0.35 | 29.655 | 30.17 | 29.44 | 44841 |
| 1720629000 | 29.55 | 0.04 | 0.12 | 29.515 | 29.6025 | 29.495 | 59599 |
| 1720542600 | 29.515 | 0.06 | 0.20 | 29.525 | 29.5775 | 29.4625 | 44543 |
| 1720456200 | 29.455 | 0.04 | 0.14 | 29.445 | 29.49 | 29.41 | 51487 |
| 1720197000 | 29.4125 | -0.06 | -0.20 | 29.53 | 29.8125 | 29.31 | 34654 |
| 1720110600 | 29.47 | 0.11 | 0.36 | 29.465 | 29.5475 | 29.4325 | 1462401 |
| 1720024200 | 29.365 | 0.06 | 0.20 | 29.405 | 29.8025 | 29.2225 | 55020 |
| 1719937800 | 29.3075 | -0.01 | -0.03 | 29.315 | 29.665 | 29.1325 | 19234 |
| 1719851400 | 29.3175 | -0.15 | -0.52 | 29.345 | 29.63 | 29.1775 | 24173 |
| 1719592200 | 29.47 | 0.15 | 0.51 | 29.445 | 29.815 | 29.135 | 26774 |
| 1719505800 | 29.32 | 0.02 | 0.07 | 29.345 | 29.8225 | 29.0575 | 19370 |
| 1719419400 | 29.3 | 0.06 | 0.20 | 29.345 | 29.3975 | 29.205 | 16688 |
| 1719333000 | 29.2425 | -0.06 | -0.19 | 29.215 | 29.525 | 28.9875 | 22686 |
| 1719246600 | 29.2975 | 0.02 | 0.08 | 29.3 | 29.32 | 29.1975 | 33007 |
| 1718987400 | 29.275 | -0.07 | -0.24 | 29.27 | 29.3225 | 29.14 | 89729 |
| 1718901000 | 29.345 | 0.15 | 0.53 | 29.315 | 29.79 | 29.2575 | 63500 |
| 1718814600 | 29.19 | -0.02 | -0.07 | 29.185 | 29.24 | 29.1575 | 17921 |
| 1718728200 | 29.21 | 0.19 | 0.64 | 29.195 | 29.55 | 28.8725 | 33022 |
| 1718641800 | 29.025 | 0.07 | 0.26 | 29.035 | 29.0725 | 28.945 | 9695 |
| 1718382600 | 28.95 | 0.09 | 0.29 | 28.955 | 29.2225 | 28.7775 | 47272 |
| 1718296200 | 28.865 | -0.07 | -0.24 | 28.985 | 29.3075 | 28.8125 | 19534 |
| 1718209800 | 28.935 | 0.21 | 0.73 | 28.84 | 29.415 | 28.7625 | 22626 |
| 1718123400 | 28.725 | -0.06 | -0.19 | 28.86 | 28.8875 | 28.5875 | 16542 |
| 1718037000 | 28.78 | -0.06 | -0.21 | 28.775 | 28.8075 | 28.6875 | 23988 |
| 1717777800 | 28.84 | 0.04 | 0.13 | 28.79 | 29.2525 | 28.6175 | 61489 |
| 1717691400 | 28.8025 | 0.16 | 0.57 | 28.75 | 29.2 | 28.455 | 22593 |
| 1717605000 | 28.64 | 0.32 | 1.15 | 28.47 | 29.0275 | 28.46 | 42100 |
| 1717518600 | 28.315 | -0.05 | -0.18 | 28.35 | 28.88 | 28.2675 | 19544 |
| 1717432200 | 28.365 | 0.15 | 0.52 | 28.625 | 28.885 | 28.345 | 48370 |
| 1717173000 | 28.2175 | -0.1 | -0.34 | 28.34 | 28.77 | 28.1675 | 44065 |
| 1717086600 | 28.315 | -0.1 | -0.36 | 28.43 | 28.8625 | 28.23 | 38910 |
| 1717000200 | 28.4175 | -0.12 | -0.43 | 28.43 | 28.4575 | 28.34 | 25631 |
| 1716913800 | 28.54 | -0.06 | -0.21 | 28.645 | 28.6675 | 28.42 | 30728 |
| 1716568200 | 28.6 | -0.1 | -0.33 | 28.515 | 28.895 | 28.43 | 105195 |
| 1716481800 | 28.695 | 0.01 | 0.03 | 28.8 | 29.0525 | 28.5875 | 74715 |
| 1716395400 | 28.685 | -0.08 | -0.26 | 28.67 | 28.7375 | 28.5975 | 45313 |
| 1716309000 | 28.76 | -0.09 | -0.30 | 28.75 | 28.7675 | 28.7 | 53136 |
| 1716222600 | 28.8475 | 0.13 | 0.46 | 28.81 | 28.86 | 28.7675 | 20525 |
| 1715963400 | 28.715 | -0.16 | -0.54 | 28.77 | 28.8225 | 28.7075 | 21813 |
| 1715877000 | 28.87 | 0.1 | 0.33 | 28.885 | 28.9375 | 28.735 | 52815 |
| 1715790600 | 28.775 | 0.17 | 0.59 | 28.71 | 28.79 | 28.5875 | 18210 |
| 1715704200 | 28.605 | -0.03 | -0.10 | 28.64 | 28.68 | 28.5825 | 86762 |
| 1715617800 | 28.635 | -0.05 | -0.16 | 28.71 | 28.7325 | 28.6175 | 19372 |
| 1715358600 | 28.68 | 0.07 | 0.24 | 28.745 | 28.7975 | 28.675 | 20401 |
| 1715272200 | 28.61 | 0.08 | 0.28 | 28.545 | 28.625 | 28.1225 | 31135 |
| 1715185800 | 28.53 | 0.05 | 0.16 | 28.53 | 28.5975 | 28.4375 | 16413 |
| 1715099400 | 28.485 | 0.45 | 1.59 | 28.455 | 28.4925 | 28.3675 | 38198 |
| 1714753800 | 28.04 | 0.27 | 0.97 | 27.875 | 28.145 | 27.835 | 19840 |
| 1714667400 | 27.77 | 0.11 | 0.42 | 27.75 | 27.91 | 27.6825 | 22888 |
| 1714581000 | 27.655 | -0.21 | -0.75 | 27.735 | 27.83 | 27.5925 | 18286 |
| 1714494600 | 27.865 | -0.11 | -0.39 | 28.055 | 28.0875 | 27.85 | 34149 |
| 1714408200 | 27.975 | -0.09 | -0.30 | 28.07 | 28.09 | 27.975 | 25553 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
