ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

WOSC Spdr Wrld Small

78.37
-0.49 (-0.62%)
Jun 14 2024 - Closed
Delayed by 15 minutes

WOSC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 78.37 -0.49 -0.62% 78.26 78.465 78.195 2,015
Jun 13 2024 78.86 -1.22 -1.52% 79.52 79.795 78.78 1,519
Jun 12 2024 80.08 1.27 1.62% 78.87 82.295 78.535 556
Jun 11 2024 78.805 -0.46 -0.57% 78.81 78.815 78.78 44
Jun 10 2024 79.26 -0.23 -0.29% 79.03 79.30 78.82 479
Jun 07 2024 79.49 -0.37 -0.46% 79.49 79.49 79.49 0
Jun 06 2024 79.855 0.00 0.00% 79.87 80.065 79.725 2,206
Jun 05 2024 79.855 0.42 0.52% 79.42 79.92 79.23 3,491
Jun 04 2024 79.44 -0.86 -1.07% 79.86 80.12 79.44 8,557
Jun 03 2024 80.30 0.08 0.10% 81.26 81.385 80.205 2,467
May 31 2024 80.22 0.19 0.24% 80.25 80.665 79.91 893
May 30 2024 80.025 0.70 0.88% 79.62 82.205 79.535 1,252
May 29 2024 79.33 -1.01 -1.26% 79.56 79.575 79.13 2,358
May 28 2024 80.34 0.13 0.16% 80.66 80.685 80.08 549
May 24 2024 80.21 -0.12 -0.15% 79.90 80.345 79.88 1,207
May 23 2024 80.33 -0.54 -0.67% 81.00 81.055 80.085 38
May 22 2024 80.87 -0.44 -0.54% 81.00 81.00 80.865 196
May 21 2024 81.305 -0.39 -0.47% 81.26 81.385 81.13 1,147
May 20 2024 81.69 0.39 0.49% 81.69 81.69 81.69 32
May 17 2024 81.295 -0.44 -0.53% 81.62 81.705 81.255 3,112
May 16 2024 81.73 -0.19 -0.23% 81.73 81.73 81.73 608
May 15 2024 81.92 0.06 0.07% 81.89 82.33 81.46 5,600
May 14 2024 81.86 0.08 0.10% 81.55 82.025 80.855 1,099
May 13 2024 81.78 0.31 0.39% 81.66 81.915 81.535 3,067
May 10 2024 81.465 -0.04 -0.04% 82.04 82.085 81.465 1,016
May 09 2024 81.50 0.20 0.25% 81.04 81.575 80.94 714
May 08 2024 81.30 -0.01 -0.01% 81.28 81.465 80.80 874
May 07 2024 81.31 1.26 1.57% 81.21 81.37 80.865 5,508
May 03 2024 80.05 0.89 1.12% 79.76 80.56 79.125 557
May 02 2024 79.16 0.94 1.20% 78.97 79.40 78.74 3,238
May 01 2024 78.22 -0.44 -0.56% 77.97 78.545 77.97 1,532
Apr 30 2024 78.66 -0.71 -0.89% 78.95 78.95 78.66 1,030
Apr 29 2024 79.37 0.20 0.25% 79.26 79.625 79.255 874
Apr 26 2024 79.17 0.97 1.23% 78.89 79.375 78.645 2,199
Apr 25 2024 78.205 -1.09 -1.37% 78.88 79.265 77.89 124
Apr 24 2024 79.295 -0.37 -0.46% 79.70 79.71 79.185 1,390
Apr 23 2024 79.66 0.88 1.12% 79.12 79.73 78.74 427
Apr 22 2024 78.775 0.68 0.87% 78.80 79.25 78.705 957
Apr 19 2024 78.095 -0.18 -0.22% 77.63 78.16 77.30 103
Apr 18 2024 78.27 0.38 0.49% 78.27 78.27 78.27 93
Apr 17 2024 77.89 -0.37 -0.47% 78.04 78.555 77.785 28
Apr 16 2024 78.26 -1.10 -1.38% 78.52 78.52 77.69 222
Apr 15 2024 79.355 -0.80 -1.00% 79.90 80.165 79.23 963
Apr 12 2024 80.155 0.17 0.21% 80.155 80.155 80.155 90
Apr 11 2024 79.99 -0.23 -0.29% 80.15 80.375 79.42 1,212
Apr 10 2024 80.22 -0.41 -0.51% 80.99 81.185 79.565 6,443
Apr 09 2024 80.63 -0.23 -0.28% 80.90 81.02 80.345 2,435
Apr 08 2024 80.86 0.34 0.42% 80.43 81.125 80.31 5,001
Apr 05 2024 80.52 -0.63 -0.78% 80.53 80.595 80.095 65
Apr 04 2024 81.15 0.32 0.40% 80.70 81.285 80.70 273
Apr 03 2024 80.83 0.31 0.38% 80.66 80.91 80.325 2,000
Apr 02 2024 80.52 -1.45 -1.77% 81.09 82.52 80.50 1,996
Mar 28 2024 81.97 0.66 0.81% 81.90 82.135 81.56 1,460
Mar 27 2024 81.31 0.52 0.64% 81.03 81.345 81.03 78
Mar 26 2024 80.79 0.09 0.11% 80.92 80.96 80.63 1,756
Mar 25 2024 80.70 -0.11 -0.14% 80.74 80.785 80.66 3,668
Mar 22 2024 80.81 -0.24 -0.30% 81.39 81.62 80.725 9,665
Mar 21 2024 81.05 2.01 2.54% 80.12 81.115 79.915 1,675
Mar 20 2024 79.04 0.17 0.22% 79.01 79.275 78.825 2,869
Mar 19 2024 78.87 0.17 0.21% 78.62 78.905 78.34 2,014
Mar 18 2024 78.705 0.14 0.18% 78.88 79.03 78.47 3,066