Spdr World More Historical Data - SWLD | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Spdr World (SWLD)
Spdr World (SWLD) Historical

SWLD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	28.2175	-0.10	-0.34%	28.34	28.77	28.1675	44,065
May 30 2024	28.315	-0.10	-0.36%	28.43	28.8625	28.23	38,910
May 29 2024	28.4175	-0.12	-0.43%	28.43	28.4575	28.34	25,631
May 28 2024	28.54	-0.06	-0.21%	28.645	28.6675	28.42	30,728
May 24 2024	28.60	-0.10	-0.33%	28.515	28.895	28.43	105,195
May 23 2024	28.695	0.01	0.03%	28.80	29.0525	28.5875	74,715
May 22 2024	28.685	-0.08	-0.26%	28.67	28.7375	28.5975	45,313
May 21 2024	28.76	-0.09	-0.30%	28.75	28.7675	28.70	53,136
May 20 2024	28.8475	0.13	0.46%	28.81	28.86	28.7675	20,525
May 17 2024	28.715	-0.16	-0.54%	28.77	28.8225	28.7075	21,813
May 16 2024	28.87	0.10	0.33%	28.885	28.9375	28.735	52,815
May 15 2024	28.775	0.17	0.59%	28.71	28.79	28.5875	18,210
May 14 2024	28.605	-0.03	-0.10%	28.64	28.68	28.5825	86,762
May 13 2024	28.635	-0.05	-0.16%	28.71	28.7325	28.6175	19,372
May 10 2024	28.68	0.07	0.24%	28.745	28.7975	28.675	20,401
May 09 2024	28.61	0.08	0.28%	28.545	28.625	28.1225	31,135
May 08 2024	28.53	0.05	0.16%	28.53	28.5975	28.4375	16,413
May 07 2024	28.485	0.45	1.59%	28.455	28.4925	28.3675	38,198
May 03 2024	28.04	0.27	0.97%	27.875	28.145	27.835	19,840
May 02 2024	27.77	0.11	0.42%	27.75	27.91	27.6825	22,888
May 01 2024	27.655	-0.21	-0.75%	27.735	27.83	27.5925	18,286
Apr 30 2024	27.865	-0.11	-0.39%	28.055	28.0875	27.85	34,149
Apr 29 2024	27.975	-0.09	-0.30%	28.07	28.09	27.975	25,553
Apr 26 2024	28.06	0.47	1.70%	27.94	28.135	27.6575	51,220
Apr 25 2024	27.59	-0.38	-1.36%	27.77	27.80	27.5075	29,898
Apr 24 2024	27.97	-0.03	-0.11%	28.065	28.175	27.935	40,106
Apr 23 2024	28.00	0.23	0.85%	27.935	28.05	27.7325	21,604
Apr 22 2024	27.765	0.13	0.47%	27.725	27.935	27.69	43,817
Apr 19 2024	27.635	-0.14	-0.49%	27.505	27.67	27.45	12,447
Apr 18 2024	27.77	0.11	0.38%	27.76	27.83	27.5975	27,491
Apr 17 2024	27.665	-0.16	-0.56%	27.695	27.9025	27.665	27,888
Apr 16 2024	27.82	-0.41	-1.43%	27.835	27.9375	27.7125	31,999
Apr 15 2024	28.225	-0.11	-0.40%	28.29	28.4275	28.1775	18,316
Apr 12 2024	28.3375	0.12	0.43%	28.455	28.515	28.2775	55,351
Apr 11 2024	28.215	0.00	0.02%	28.09	28.2625	28.06	16,213
Apr 10 2024	28.21	0.12	0.41%	28.285	28.42	27.9575	76,633
Apr 09 2024	28.095	-0.19	-0.67%	28.30	28.3075	27.995	24,074
Apr 08 2024	28.285	0.05	0.18%	28.245	28.3775	28.2125	55,571
Apr 05 2024	28.235	-0.20	-0.70%	28.095	28.28	27.80	18,030
Apr 04 2024	28.435	0.04	0.16%	28.355	28.485	28.315	40,600
Apr 03 2024	28.39	0.07	0.23%	28.33	28.5475	28.2975	47,646
Apr 02 2024	28.325	-0.20	-0.69%	28.75	28.7525	28.0725	46,055
Mar 28 2024	28.5225	0.11	0.40%	28.565	28.60	28.015	29,865
Mar 27 2024	28.41	-0.04	-0.12%	28.41	28.535	28.3675	64,437
Mar 26 2024	28.445	0.07	0.25%	28.41	28.5125	28.3625	77,127
Mar 25 2024	28.375	-0.11	-0.39%	28.465	28.4925	28.2675	29,809
Mar 22 2024	28.485	0.02	0.09%	28.565	28.635	28.4425	29,392
Mar 21 2024	28.46	0.53	1.88%	28.345	28.4875	28.315	9,921
Mar 20 2024	27.935	0.05	0.19%	27.95	28.0275	27.9225	22,118
Mar 19 2024	27.8825	0.01	0.03%	27.845	27.9475	27.70	19,447
Mar 18 2024	27.875	0.23	0.81%	27.735	27.925	27.6975	37,363
Mar 15 2024	27.65	-0.11	-0.40%	27.79	27.88	27.615	58,189
Mar 14 2024	27.76	-0.04	-0.13%	27.805	27.9525	27.6875	126,824
Mar 13 2024	27.795	0.05	0.16%	27.81	27.8325	27.7475	25,155
Mar 12 2024	27.75	0.29	1.05%	27.61	27.84	27.4725	34,030
Mar 11 2024	27.4625	-0.13	-0.45%	27.44	27.48	27.32	53,611
Mar 08 2024	27.5875	-0.12	-0.42%	27.76	27.76	27.435	18,961
Mar 07 2024	27.705	0.10	0.36%	27.505	27.75	27.45	7,537
Mar 06 2024	27.605	0.14	0.49%	27.51	27.6625	27.4475	7,943
Mar 05 2024	27.47	-0.22	-0.79%	27.675	27.71	27.3925	42,038

Delayed Upgrade Clock