Spdr Msci World Eur Hdg Ucits Etf Acc (SWRE)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721318100 | 12.046 | -0.01 | -0.05 | 12.06 | 12.082 | 12.034 | 17120 |
| 1721231700 | 12.052 | -0.07 | -0.61 | 12.052 | 12.052 | 12.052 | 189 |
| 1721145300 | 12.126 | 0.07 | 0.58 | 12.126 | 12.126 | 12.126 | 432 |
| 1721058900 | 12.056 | 0 | 0.00 | 12.056 | 12.056 | 12.056 | 0 |
| 1720799700 | 12.056 | 0 | 0.00 | 12.056 | 12.056 | 12.056 | 0 |
| 1720713300 | 12.056 | 0 | 0.00 | 12.056 | 12.056 | 12.056 | 0 |
| 1720626900 | 12.056 | 0.04 | 0.35 | 12.026 | 12.056 | 12.026 | 7366 |
| 1720540500 | 12.014 | 0 | 0.00 | 12.014 | 12.014 | 12.014 | 0 |
| 1720454100 | 12.014 | 0.03 | 0.23 | 12.014 | 12.014 | 12.014 | 522 |
| 1720194900 | 11.986 | 0 | 0.00 | 11.986 | 11.986 | 11.986 | 0 |
| 1720108500 | 11.986 | 0.05 | 0.44 | 11.986 | 11.986 | 11.986 | 127 |
| 1720022100 | 11.934 | 0.1 | 0.86 | 11.934 | 11.934 | 11.934 | 350 |
| 1719935700 | 11.832 | 0 | 0.00 | 11.832 | 11.832 | 11.832 | 0 |
| 1719849300 | 11.832 | -0.03 | -0.25 | 11.832 | 11.832 | 11.832 | 74 |
| 1719590100 | 11.862 | 0.07 | 0.63 | 11.866 | 11.868 | 11.862 | 821 |
| 1719503700 | 11.788 | -0.01 | -0.10 | 11.79 | 11.79 | 11.72 | 60757 |
| 1719417300 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1719330900 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1719244500 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1718985300 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1718898900 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1718812500 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1718726100 | 11.8 | 0.02 | 0.20 | 11.8 | 11.8 | 11.8 | 690 |
| 1718639700 | 11.776 | 0 | 0.00 | 11.776 | 11.776 | 11.776 | 0 |
| 1718380500 | 11.776 | 0 | 0.00 | 11.776 | 11.776 | 11.776 | 0 |
| 1718294100 | 11.776 | 0 | 0.00 | 11.776 | 11.776 | 11.776 | 0 |
| 1718207700 | 11.776 | 0.15 | 1.29 | 11.694 | 11.776 | 11.694 | 8180 |
| 1718121300 | 11.626 | 0 | 0.00 | 11.626 | 11.626 | 11.626 | 0 |
| 1718034900 | 11.626 | -0.05 | -0.39 | 11.626 | 11.626 | 11.626 | 17207 |
| 1717775700 | 11.672 | 0.1 | 0.85 | 11.672 | 11.672 | 11.672 | 44 |
| 1717689300 | 11.574 | 0 | 0.00 | 11.574 | 11.574 | 11.574 | 0 |
| 1717602900 | 11.574 | 0.04 | 0.31 | 11.574 | 11.574 | 11.574 | 44000 |
| 1717516500 | 11.538 | -0.04 | -0.35 | 11.518 | 11.538 | 11.476 | 48300 |
| 1717430100 | 11.578 | 0.1 | 0.87 | 11.568 | 11.584 | 11.568 | 2232 |
| 1717170900 | 11.478 | 0 | 0.00 | 11.478 | 11.478 | 11.478 | 0 |
| 1717084500 | 11.478 | -0.11 | -0.98 | 11.478 | 11.478 | 11.478 | 312 |
| 1716998100 | 11.592 | 0 | 0.00 | 11.592 | 11.592 | 11.592 | 0 |
| 1716911700 | 11.592 | 0 | 0.00 | 11.592 | 11.592 | 11.592 | 0 |
| 1716825300 | 11.592 | 0 | 0.00 | 11.592 | 11.592 | 11.592 | 0 |
| 1716566100 | 11.592 | 0 | 0.00 | 11.592 | 11.592 | 11.592 | 0 |
| 1716479700 | 11.592 | -0.06 | -0.48 | 11.668 | 11.684 | 11.592 | 10527 |
| 1716393300 | 11.648 | -0.01 | -0.05 | 11.61 | 11.648 | 11.596 | 4000 |
| 1716306900 | 11.654 | 0 | 0.00 | 11.654 | 11.654 | 11.654 | 0 |
| 1716220500 | 11.654 | 0.04 | 0.31 | 11.612 | 11.654 | 11.598 | 4000 |
| 1715961300 | 11.618 | 0.01 | 0.07 | 11.608 | 11.618 | 11.608 | 8605 |
| 1715874900 | 11.61 | 0.13 | 1.13 | 11.61 | 11.61 | 11.61 | 303 |
| 1715788500 | 11.48 | 0.05 | 0.44 | 11.48 | 11.48 | 11.48 | 299 |
| 1715702100 | 11.43 | -0.05 | -0.42 | 11.432 | 11.432 | 11.43 | 2880 |
| 1715615700 | 11.478 | 0.13 | 1.16 | 11.478 | 11.478 | 11.478 | 260 |
| 1715356500 | 11.346 | 0 | 0.00 | 11.346 | 11.346 | 11.346 | 0 |
| 1715270100 | 11.346 | 0 | 0.00 | 11.346 | 11.346 | 11.346 | 0 |
| 1715183700 | 11.346 | 0 | 0.00 | 11.346 | 11.346 | 11.346 | 0 |
| 1715097300 | 11.346 | 0.24 | 2.12 | 11.346 | 11.346 | 11.346 | 581 |
| 1715010900 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1714751700 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1714665300 | 11.11 | 0.14 | 1.31 | 11.11 | 11.11 | 11.11 | 98 |
| 1714492500 | 10.966 | 0 | 0.00 | 10.966 | 10.966 | 10.966 | 0 |
| 1714406100 | 10.966 | 0 | 0.00 | 10.966 | 10.966 | 10.966 | 0 |
| 1714146900 | 10.966 | 0 | 0.00 | 10.966 | 10.966 | 10.966 | 0 |
| 1714060500 | 10.966 | 0 | 0.00 | 10.966 | 10.966 | 10.966 | 0 |
| 1713974100 | 10.966 | 0 | 0.00 | 10.966 | 10.966 | 10.966 | 0 |
| 1713887700 | 10.966 | 0 | 0.00 | 10.966 | 10.966 | 10.966 | 0 |
| 1713801300 | 10.966 | -0 | -0.02 | 10.964 | 10.966 | 10.964 | 5474 |
| 1713542100 | 10.968 | -0.01 | -0.11 | 10.92 | 10.968 | 10.92 | 5366 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
