Spdr Wrld Small (WDSC)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1727281800 | 108.97 | -0.33 | -0.30 | 109.14 | 109.685 | 108.91 | 1259 |
| 1727195400 | 109.295 | 0.34 | 0.31 | 109.27 | 109.535 | 108.885 | 604 |
| 1727109000 | 108.96 | 0.25 | 0.23 | 109.27 | 109.335 | 108.83 | 1698 |
| 1726849800 | 108.705 | -0.92 | -0.83 | 109.7 | 109.735 | 108.61 | 1699 |
| 1726763400 | 109.62 | 1.97 | 1.83 | 109.41 | 110.535 | 108.895 | 1379 |
| 1726677000 | 107.65 | -0.67 | -0.62 | 107.95 | 108.045 | 107.5 | 639 |
| 1726590600 | 108.32 | 1.32 | 1.23 | 107.67 | 108.5 | 107.495 | 979 |
| 1726504200 | 107 | 0.19 | 0.17 | 107.08 | 107.555 | 106.83 | 784 |
| 1726245000 | 106.815 | 1.93 | 1.84 | 106.1 | 107.03 | 105.77 | 862 |
| 1726158600 | 104.885 | 2.15 | 2.09 | 104.53 | 104.92 | 104.035 | 421 |
| 1726072200 | 102.735 | -0.74 | -0.71 | 103.22 | 105.19 | 102.115 | 1428 |
| 1725985800 | 103.47 | -0.39 | -0.38 | 103.85 | 104.255 | 103.085 | 1586 |
| 1725899400 | 103.86 | 0.45 | 0.44 | 104.1 | 104.305 | 103.58 | 833 |
| 1725640200 | 103.41 | -1.55 | -1.47 | 105.35 | 106.63 | 103.335 | 3365 |
| 1725553800 | 104.955 | -0.6 | -0.56 | 105.12 | 105.875 | 104.91 | 1437 |
| 1725467400 | 105.55 | -0.67 | -0.63 | 105.19 | 106.04 | 104.94 | 769 |
| 1725381000 | 106.22 | -1.71 | -1.58 | 108.09 | 108.09 | 105.96 | 15227 |
| 1725294600 | 107.925 | 0.55 | 0.51 | 107.49 | 108.015 | 107.25 | 1473 |
| 1725035400 | 107.38 | -0.52 | -0.48 | 108.05 | 108.365 | 107.38 | 1319 |
| 1724949000 | 107.9 | 0.63 | 0.58 | 107.8 | 108.055 | 107.145 | 1903 |
| 1724862600 | 107.275 | -0.28 | -0.26 | 107.79 | 107.79 | 107.195 | 1257 |
| 1724776200 | 107.555 | -0.69 | -0.63 | 107.91 | 108.325 | 107.355 | 4373 |
| 1724430600 | 108.24 | 2.16 | 2.04 | 106.22 | 108.265 | 106.13 | 3482 |
| 1724344200 | 106.08 | 0.23 | 0.22 | 106.55 | 106.7 | 105.965 | 227 |
| 1724257800 | 105.845 | 0.72 | 0.69 | 105.57 | 106.025 | 105.405 | 7258 |
| 1724171400 | 105.12 | -0.48 | -0.45 | 106.33 | 106.33 | 104.995 | 1852 |
| 1724085000 | 105.6 | 1.28 | 1.23 | 105.22 | 105.645 | 104.65 | 2440 |
| 1723825800 | 104.32 | -0.1 | -0.09 | 104.79 | 104.88 | 103.875 | 118 |
| 1723739400 | 104.415 | 1.93 | 1.88 | 102.6 | 104.59 | 102.315 | 687 |
| 1723653000 | 102.485 | 0.59 | 0.58 | 102.47 | 102.58 | 102.055 | 90 |
| 1723566600 | 101.89 | 0.93 | 0.92 | 101.54 | 102.035 | 100.725 | 2504 |
| 1723480200 | 100.96 | -0.28 | -0.28 | 101.34 | 101.78 | 100.805 | 8192 |
| 1723221000 | 101.24 | 0.31 | 0.31 | 101.56 | 102.13 | 100.785 | 1684 |
| 1723134600 | 100.93 | -0.15 | -0.14 | 99.55 | 101 | 98.895 | 1641 |
| 1723048200 | 101.075 | 1.48 | 1.48 | 100.76 | 101.735 | 100.425 | 2425 |
| 1722961800 | 99.6 | 0.73 | 0.74 | 100 | 100.435 | 98.5 | 3171 |
| 1722875400 | 98.865 | -2.36 | -2.33 | 98.6 | 100.1 | 95.585 | 2835 |
| 1722616200 | 101.22 | -3.56 | -3.39 | 103.45 | 103.925 | 100.84 | 3426 |
| 1722529800 | 104.775 | -2.76 | -2.56 | 106.95 | 107.345 | 104.7 | 2778 |
| 1722443400 | 107.53 | 1.35 | 1.27 | 107.49 | 107.71 | 106.895 | 8122 |
| 1722357000 | 106.18 | -0.01 | -0.00 | 106.59 | 106.845 | 105.935 | 4548 |
| 1722270600 | 106.185 | 0.14 | 0.14 | 107.22 | 107.28 | 105.915 | 8535 |
| 1722011400 | 106.04 | 0.6 | 0.57 | 105.58 | 106.665 | 105.5 | 12210 |
| 1721925000 | 105.44 | -0.44 | -0.42 | 104.64 | 105.615 | 103.83 | 6148 |
| 1721838600 | 105.88 | -0.42 | -0.40 | 105.97 | 106.51 | 105.5 | 505 |
| 1721752200 | 106.3 | 1.03 | 0.98 | 106.09 | 106.545 | 105.47 | 2876 |
| 1721665800 | 105.27 | 0.69 | 0.66 | 105.07 | 105.7 | 104.655 | 4060 |
| 1721406600 | 104.575 | -1.86 | -1.74 | 105.99 | 105.99 | 104.535 | 1496 |
| 1721320200 | 106.43 | -0.76 | -0.71 | 106.78 | 107.645 | 106.43 | 1623 |
| 1721233800 | 107.19 | 0.46 | 0.43 | 107.33 | 108.065 | 106.815 | 2788 |
| 1721147400 | 106.73 | 1.07 | 1.01 | 105.49 | 106.93 | 105.26 | 6307 |
| 1721061000 | 105.66 | 0.37 | 0.35 | 105.19 | 105.835 | 104.87 | 1390 |
| 1720801800 | 105.29 | 1.61 | 1.55 | 104.49 | 105.33 | 104.25 | 6852 |
| 1720715400 | 103.68 | 2.57 | 2.54 | 101.81 | 103.93 | 101.36 | 22512 |
| 1720629000 | 101.11 | 0.67 | 0.67 | 100.75 | 101.22 | 100.63 | 3525 |
| 1720542600 | 100.44 | -0.68 | -0.67 | 101.28 | 101.32 | 100.325 | 2192 |
| 1720456200 | 101.12 | 0.48 | 0.48 | 100.92 | 101.615 | 100.825 | 5408 |
| 1720197000 | 100.64 | -0.39 | -0.39 | 101.15 | 101.43 | 100.31 | 1386 |
| 1720110600 | 101.03 | 0.1 | 0.10 | 101.17 | 101.21 | 100.905 | 298 |
| 1720024200 | 100.93 | 0.79 | 0.79 | 100.79 | 101.34 | 100.68 | 2747 |
| 1719937800 | 100.14 | 0.19 | 0.19 | 99.96 | 100.305 | 99.43 | 9152 |
| 1719851400 | 99.955 | -0.89 | -0.88 | 101.59 | 101.59 | 99.905 | 3612 |
| 1719592200 | 100.84 | 0.76 | 0.76 | 100.6 | 101.11 | 100.43 | 6857 |
| 1719505800 | 100.08 | 0.37 | 0.37 | 100.09 | 100.345 | 99.925 | 11487 |
| 1719419400 | 99.71 | -0.38 | -0.38 | 100.42 | 100.42 | 99.36 | 1270 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
