Spdr Wrld Small (WDSC)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719333000 | 100.09 | -1.11 | -1.10 | 101.58 | 101.58 | 100 | 2120 |
| 1719246600 | 101.2 | 1.34 | 1.34 | 100.2 | 101.305 | 100.07 | 665 |
| 1718987400 | 99.86 | -0.5 | -0.49 | 100.21 | 100.35 | 99.485 | 1809 |
| 1718901000 | 100.355 | 0.22 | 0.21 | 100.34 | 101.725 | 99.965 | 2150 |
| 1718814600 | 100.14 | -0.21 | -0.21 | 100.45 | 100.48 | 100.03 | 449 |
| 1718728200 | 100.35 | 0.9 | 0.90 | 100.11 | 101.395 | 99.795 | 1818 |
| 1718641800 | 99.45 | -0.05 | -0.05 | 99.61 | 99.61 | 99.06 | 1272 |
| 1718382600 | 99.495 | -1.12 | -1.11 | 100.26 | 100.26 | 99.03 | 412 |
| 1718296200 | 100.61 | -2.28 | -2.21 | 101.85 | 102.16 | 100.455 | 3591 |
| 1718209800 | 102.885 | 2.63 | 2.62 | 100.59 | 105.26 | 100.165 | 6184 |
| 1718123400 | 100.26 | -0.68 | -0.67 | 101.04 | 101.365 | 99.835 | 1267 |
| 1718037000 | 100.94 | -0.2 | -0.19 | 100.54 | 100.94 | 100.2 | 616 |
| 1717777800 | 101.135 | -1 | -0.98 | 102.37 | 104.485 | 100.67 | 6382 |
| 1717691400 | 102.135 | 0.15 | 0.14 | 102.38 | 103.08 | 101.21 | 4221 |
| 1717605000 | 101.99 | 0.39 | 0.38 | 101.4 | 102.005 | 101.26 | 1292 |
| 1717518600 | 101.6 | -1.12 | -1.09 | 102.42 | 102.485 | 101.51 | 3721 |
| 1717432200 | 102.72 | 0.56 | 0.55 | 103.21 | 103.64 | 102.555 | 15958 |
| 1717173000 | 102.16 | 0.39 | 0.38 | 101.77 | 102.845 | 101.72 | 15396 |
| 1717086600 | 101.77 | 0.96 | 0.95 | 100.8 | 102.045 | 100.415 | 2200 |
| 1717000200 | 100.81 | -1.75 | -1.71 | 101.83 | 101.83 | 100.81 | 1502 |
| 1716913800 | 102.56 | 0.3 | 0.29 | 102.84 | 103.19 | 102.34 | 6012 |
| 1716568200 | 102.26 | 0.16 | 0.15 | 101.48 | 102.435 | 101.48 | 1884 |
| 1716481800 | 102.105 | -0.84 | -0.81 | 102.9 | 103.23 | 101.85 | 6302 |
| 1716395400 | 102.94 | -0.42 | -0.41 | 103.03 | 103.23 | 102.745 | 2857 |
| 1716309000 | 103.36 | -0.53 | -0.51 | 103.28 | 103.7 | 103.015 | 5901 |
| 1716222600 | 103.885 | 0.58 | 0.56 | 102.99 | 103.91 | 102.99 | 729 |
| 1715963400 | 103.31 | -0.32 | -0.30 | 103.29 | 103.49 | 103.06 | 2089 |
| 1715877000 | 103.625 | -0.2 | -0.19 | 104.06 | 104.17 | 103.485 | 329 |
| 1715790600 | 103.825 | 0.84 | 0.82 | 103.19 | 104.275 | 102.535 | 2071 |
| 1715704200 | 102.985 | 0.53 | 0.52 | 102.14 | 103.245 | 101.12 | 144 |
| 1715617800 | 102.45 | 0.44 | 0.43 | 102.2 | 102.875 | 102.105 | 3062 |
| 1715358600 | 102.01 | 0.08 | 0.08 | 102.6 | 102.865 | 101.87 | 3733 |
| 1715272200 | 101.93 | 0.83 | 0.82 | 101.27 | 102.105 | 101.065 | 700 |
| 1715185800 | 101.1 | -0.93 | -0.91 | 101.54 | 101.69 | 100.825 | 673 |
| 1715099400 | 102.03 | 1.58 | 1.57 | 102.15 | 102.15 | 101.44 | 4202 |
| 1714753800 | 100.45 | 1.53 | 1.55 | 100.1 | 101.44 | 99.345 | 842 |
| 1714667400 | 98.92 | 1.2 | 1.23 | 98.86 | 99.325 | 98.255 | 3107 |
| 1714581000 | 97.72 | -0.93 | -0.94 | 97.79 | 98.09 | 97.6 | 2069 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
