UK markets close in 59 minutes

SPDR MSCI World Financials ETF USD Acc (WFIN.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
64.88+0.04 (+0.07%)
As of 02:01PM BST. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202464.9864.9864.6864.8864.8823,265
16 May 202464.7964.8564.7964.8364.8320
15 May 202464.6664.6764.2864.5764.57780
14 May 202463.8163.9763.7163.9763.971,202
13 May 202464.1064.1463.7064.0064.00372
10 May 202463.6064.0463.6063.9463.94512
09 May 202463.1663.1663.1663.4963.4973
08 May 202463.0463.0962.9763.0963.0915,009
07 May 202463.0163.0163.0163.1963.19-
03 May 202462.0862.1561.8161.9261.92165
02 May 202461.6761.6761.4661.5461.54749
01 May 202461.1561.1561.0561.2861.28836
30 Apr 202462.0962.1161.6061.5761.57151
29 Apr 202461.7862.4961.7862.0762.071,098
26 Apr 202461.8561.8561.8061.7661.7671
25 Apr 202461.3661.3661.3661.5561.55890
24 Apr 202462.5562.5562.1461.8561.851,346
23 Apr 202461.9162.3961.6562.3962.391,042
22 Apr 202461.2661.3761.2461.2361.23849
19 Apr 202460.7160.7160.0860.7460.741,143
18 Apr 202460.4160.7860.2260.6960.699,049
17 Apr 202460.1560.2759.9760.0160.015,852
16 Apr 202460.1560.1759.8059.8359.832,827
15 Apr 202461.4661.4661.2061.0261.02928
12 Apr 202461.0061.2861.0060.9960.991,109
11 Apr 202462.1962.1961.1861.4961.491,961
10 Apr 202462.9762.9762.2862.2662.26506
09 Apr 202463.2163.4162.5762.7462.741,008
08 Apr 202463.3163.4663.1663.4663.466,792
05 Apr 202462.4862.8162.2762.7062.70102,201
04 Apr 202463.6763.6763.1263.6063.605,310
03 Apr 202463.1663.1662.8163.1763.17764
02 Apr 202462.8263.6462.8262.8862.884,752
28 Mar 202463.2263.5463.1363.5663.569,113
27 Mar 202462.9863.2662.9062.9962.997,682
26 Mar 202463.1363.1362.7163.0663.062,290
25 Mar 202462.6862.9662.6862.9062.90773
22 Mar 202463.1563.1763.1563.0363.032,996
21 Mar 202463.6163.6163.1863.4263.421,251
20 Mar 202462.0462.1362.0462.3362.332,467
19 Mar 202461.9062.1361.7762.1362.132,038
18 Mar 202462.1962.1962.0062.0462.04701
15 Mar 202462.1462.1461.6361.8261.82363,309
14 Mar 202461.9162.2961.7561.8761.8712,480
13 Mar 202462.1062.4462.0862.3862.3851,952
12 Mar 202461.7262.1061.7261.9861.98983
11 Mar 202461.1861.9061.1861.4161.41104,190
08 Mar 202462.0062.0061.6462.0062.0010,496
07 Mar 202461.6961.7561.6661.6061.601,003
06 Mar 202461.1961.2961.1961.4461.44722
05 Mar 202460.8460.8460.8460.9560.95-
04 Mar 202460.6460.7560.4360.7660.76426
01 Mar 202460.9960.9960.4760.6060.601,427
29 Feb 202460.5160.7860.5160.4860.482,002
28 Feb 202460.4060.4060.1560.5260.52640
27 Feb 202460.3360.5560.2660.3560.35910
26 Feb 202460.2660.2660.2660.2860.281
23 Feb 202460.0960.4960.0960.3760.37211
22 Feb 202459.7360.0059.6359.9859.98538
21 Feb 202459.1959.3159.0759.2859.281,759
20 Feb 202459.3559.5159.3059.4759.472,544
19 Feb 202459.3659.7259.3259.4159.413,374
16 Feb 202459.0359.5559.0359.5159.516,056
15 Feb 202458.7659.1458.6258.9458.94849
14 Feb 202457.8558.3257.8558.2458.24506
13 Feb 202458.6158.8457.8157.9957.9921,508
12 Feb 202458.5258.5258.1658.7658.768,961
09 Feb 202458.1358.2158.1358.0658.061,648
08 Feb 202458.1258.1258.1257.8557.858
07 Feb 202458.0858.1258.0058.0058.00534
06 Feb 202457.7358.1257.7358.0658.06643
05 Feb 202457.8858.4257.7357.7357.73293
02 Feb 202458.2758.2958.0958.2158.211,656
01 Feb 202458.1158.2157.4857.6357.6310,463
31 Jan 202458.8558.8558.6458.6558.653,531
30 Jan 202458.1658.5758.1458.4758.472,897
29 Jan 202458.0058.2858.0058.0358.031,009
26 Jan 202458.1058.1057.6258.1258.121,034
25 Jan 202457.8458.0657.6957.8457.841,647
24 Jan 202457.6857.9457.6858.0258.0224,077
23 Jan 202457.3957.6657.3157.2457.24567
22 Jan 202457.2657.6057.2557.4557.452,235
19 Jan 202456.4056.6156.3456.6456.64940
18 Jan 202456.1056.2556.0656.1256.121,233
17 Jan 202455.9656.1355.9556.1156.112,679
16 Jan 202456.4656.7856.3656.5356.534,122
15 Jan 202456.8656.9556.8556.9456.941,096
12 Jan 202457.1557.2156.8956.8956.893,466
11 Jan 202457.3457.4356.6056.7056.701,626
10 Jan 202457.1757.1757.1757.1757.17-
09 Jan 202457.3157.7757.2757.3157.3120,779
08 Jan 202457.2857.4557.1657.3157.3126,175
05 Jan 202457.1357.6756.8757.6757.6753,959
04 Jan 202457.0757.3256.9257.4457.44304
03 Jan 202456.8957.5456.8956.8156.8140
02 Jan 202457.5757.8057.0457.1857.181,120
29 Dec 202357.6857.6857.6857.6857.68-
28 Dec 202357.5857.6257.5857.6557.6537
27 Dec 202357.5557.5757.2857.4257.427
22 Dec 202356.8356.9556.8357.0157.0150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...