Spdr $wrld Hlth (HEAW)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 49.4025 | -0.41 | -0.83 | 49.4025 | 49.4025 | 49.4025 | 20 |
| 1721233800 | 49.815 | 0.02 | 0.04 | 49.815 | 49.815 | 49.815 | 1648 |
| 1721147400 | 49.795 | 0.38 | 0.77 | 49.92 | 49.92 | 49.795 | 251 |
| 1721061000 | 49.4125 | -0.21 | -0.43 | 49.4125 | 49.4125 | 49.4125 | 206 |
| 1720801800 | 49.625 | 0.24 | 0.49 | 49.6 | 50.0525 | 49.0875 | 361 |
| 1720715400 | 49.3825 | 0.32 | 0.66 | 49.3825 | 49.3825 | 49.3825 | 277 |
| 1720629000 | 49.06 | 0.19 | 0.38 | 49.06 | 49.06 | 49.06 | 211 |
| 1720542600 | 48.875 | 0.08 | 0.16 | 48.86 | 49.3525 | 48.6575 | 663 |
| 1720456200 | 48.795 | 0.14 | 0.29 | 48.855 | 48.955 | 48.775 | 848 |
| 1720197000 | 48.655 | -0.09 | -0.17 | 48.655 | 48.655 | 48.655 | 1239 |
| 1720110600 | 48.74 | 0.17 | 0.35 | 48.825 | 48.9775 | 48.61 | 1871 |
| 1720024200 | 48.57 | -0.58 | -1.18 | 49.11 | 49.555 | 48.4 | 893 |
| 1719937800 | 49.15 | -0.63 | -1.27 | 49.15 | 49.15 | 49.15 | 472 |
| 1719851400 | 49.78 | -0.19 | -0.38 | 49.65 | 50.5 | 49.1875 | 90 |
| 1719592200 | 49.9675 | 0.23 | 0.47 | 49.9675 | 49.9675 | 49.9675 | 2531 |
| 1719505800 | 49.735 | -0.26 | -0.52 | 49.835 | 49.84 | 49.675 | 431 |
| 1719419400 | 49.995 | -0.12 | -0.23 | 49.995 | 49.995 | 49.995 | 66 |
| 1719333000 | 50.11 | 0.03 | 0.06 | 50.08 | 50.4675 | 49.995 | 4554 |
| 1719246600 | 50.08 | 0.37 | 0.74 | 50.08 | 50.08 | 50.08 | 393 |
| 1718987400 | 49.71 | 0.2 | 0.41 | 49.755 | 50.09 | 49.0175 | 205 |
| 1718901000 | 49.505 | 0.4 | 0.81 | 49.505 | 49.505 | 49.505 | 206 |
| 1718814600 | 49.1075 | -0.26 | -0.53 | 49.21 | 49.8125 | 49.045 | 76 |
| 1718728200 | 49.3675 | 0.19 | 0.38 | 49.3675 | 49.3675 | 49.3675 | 194 |
| 1718641800 | 49.18 | -0.21 | -0.42 | 49.295 | 49.515 | 49.15 | 196 |
| 1718382600 | 49.3875 | 0.36 | 0.74 | 49.315 | 49.5475 | 49.2525 | 319 |
| 1718296200 | 49.025 | -0.09 | -0.17 | 49.025 | 49.025 | 49.025 | 0 |
| 1718209800 | 49.11 | -0.19 | -0.38 | 49.11 | 49.11 | 49.11 | 1679 |
| 1718123400 | 49.2975 | -0.09 | -0.19 | 49.2975 | 49.2975 | 49.2975 | 142 |
| 1718037000 | 49.39 | -0.34 | -0.67 | 49.47 | 49.47 | 49.375 | 528 |
| 1717777800 | 49.725 | 0.36 | 0.73 | 49.725 | 49.725 | 49.725 | 44 |
| 1717691400 | 49.365 | 0.16 | 0.33 | 49.365 | 49.365 | 49.365 | 5 |
| 1717605000 | 49.2025 | 0.5 | 1.02 | 49.08 | 49.4925 | 48.61 | 1120 |
| 1717518600 | 48.705 | 0.04 | 0.08 | 48.705 | 48.705 | 48.705 | 129 |
| 1717432200 | 48.6675 | 0.38 | 0.79 | 48.6675 | 48.6675 | 48.6675 | 1253 |
| 1717173000 | 48.285 | 0.41 | 0.87 | 48.285 | 48.285 | 48.285 | 1134 |
| 1717086600 | 47.87 | 0.09 | 0.19 | 47.805 | 48.3525 | 47.65 | 1091 |
| 1717000200 | 47.7775 | -0.23 | -0.48 | 47.7775 | 47.7775 | 47.7775 | 981 |
| 1716913800 | 48.01 | -0.79 | -1.61 | 48 | 48.01 | 47.95 | 88 |
| 1716568200 | 48.795 | -0.36 | -0.73 | 48.795 | 48.795 | 48.795 | 135 |
| 1716481800 | 49.155 | -0.1 | -0.20 | 49.155 | 49.155 | 49.155 | 350 |
| 1716395400 | 49.255 | -0.05 | -0.09 | 49.255 | 49.255 | 49.255 | 1 |
| 1716309000 | 49.3 | -0.01 | -0.02 | 49.3 | 49.3 | 49.3 | 456 |
| 1716222600 | 49.3075 | 0.14 | 0.29 | 49.235 | 49.395 | 48.6975 | 78 |
| 1715963400 | 49.1625 | -0.34 | -0.69 | 49.1625 | 49.1625 | 49.1625 | 2619 |
| 1715877000 | 49.5025 | 0.08 | 0.16 | 49.5025 | 49.5025 | 49.5025 | 50 |
| 1715790600 | 49.425 | 0.38 | 0.78 | 49.425 | 49.425 | 49.425 | 998 |
| 1715704200 | 49.0425 | -0.11 | -0.22 | 49.0425 | 49.0425 | 49.0425 | 192 |
| 1715617800 | 49.15 | -0.09 | -0.18 | 49.25 | 49.315 | 49.095 | 1537 |
| 1715358600 | 49.24 | 0.3 | 0.61 | 49.24 | 49.24 | 49.24 | 1349 |
| 1715272200 | 48.94 | 0.13 | 0.26 | 48.835 | 48.99 | 48.325 | 1525 |
| 1715185800 | 48.815 | 0.15 | 0.31 | 49.07 | 49.14 | 48.7975 | 146 |
| 1715099400 | 48.665 | 0.67 | 1.40 | 48.38 | 48.95 | 48.06 | 1317 |
| 1714753800 | 47.9925 | -0.06 | -0.13 | 48.05 | 48.5825 | 47.8 | 1095 |
| 1714667400 | 48.055 | -0.03 | -0.06 | 48.055 | 48.055 | 48.055 | 1344 |
| 1714581000 | 48.085 | 0.03 | 0.06 | 47.78 | 48.57 | 47.5775 | 996 |
| 1714494600 | 48.0575 | 0.1 | 0.21 | 47.89 | 48.6325 | 47.655 | 2444 |
| 1714408200 | 47.955 | -0.12 | -0.25 | 47.955 | 47.955 | 47.955 | 991 |
| 1714149000 | 48.075 | 0.22 | 0.46 | 48.075 | 48.075 | 48.075 | 249 |
| 1714062600 | 47.855 | -0.32 | -0.66 | 48.12 | 48.66 | 47.605 | 303 |
| 1713976200 | 48.175 | -0.31 | -0.63 | 48.485 | 48.9325 | 47.8375 | 257 |
| 1713889800 | 48.48 | 0.29 | 0.61 | 48.48 | 48.48 | 48.48 | 0 |
| 1713803400 | 48.1875 | 0.64 | 1.35 | 48.1875 | 48.1875 | 48.1875 | 137 |
| 1713544200 | 47.545 | 0.18 | 0.37 | 47.545 | 47.545 | 47.545 | 611 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
