Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr $wrld Enrg (WNRG)
Spdr $wrld Enrg (WNRG) Historical

WNRG Spdr $wrld Enrg

51.80

0.135 (0.26%)

Jul 26 2024 - Closed

Delayed by 15 minutes

WNRG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	51.80	0.13	0.26%	51.96	52.295	51.725	2,004
Jul 25 2024	51.665	0.05	0.11%	51.30	51.75	50.925	16,737
Jul 24 2024	51.61	0.13	0.25%	51.35	51.84	51.175	6,084
Jul 23 2024	51.48	-0.84	-1.61%	52.09	52.255	51.335	7,718
Jul 22 2024	52.32	-0.30	-0.57%	52.35	52.415	51.91	4,526
Jul 19 2024	52.62	-0.67	-1.26%	52.82	53.08	52.465	4,838
Jul 18 2024	53.29	0.48	0.90%	52.98	53.53	52.805	2,768
Jul 17 2024	52.815	0.49	0.95%	52.60	53.18	52.455	2,418
Jul 16 2024	52.32	-0.14	-0.27%	52.29	52.46	51.845	15,018
Jul 15 2024	52.46	0.54	1.04%	51.93	52.62	51.825	1,300
Jul 12 2024	51.92	0.19	0.37%	52.11	52.205	51.645	3,632
Jul 11 2024	51.73	0.44	0.86%	51.40	52.23	50.745	3,278
Jul 10 2024	51.29	0.14	0.28%	50.88	51.29	50.825	1,548
Jul 09 2024	51.145	-0.34	-0.65%	51.58	51.58	50.785	5,491
Jul 08 2024	51.48	-0.53	-1.02%	51.64	51.945	51.48	9,466
Jul 05 2024	52.01	-0.81	-1.53%	52.76	52.765	51.83	3,538
Jul 04 2024	52.82	0.43	0.82%	52.61	52.835	52.57	3,020
Jul 03 2024	52.39	0.17	0.33%	52.27	52.75	52.22	7,999
Jul 02 2024	52.22	0.15	0.29%	52.07	52.59	52.03	6,474
Jul 01 2024	52.07	0.13	0.25%	52.13	52.485	51.775	11,826
Jun 28 2024	51.94	0.34	0.66%	52.06	52.255	51.69	19,154
Jun 27 2024	51.60	0.28	0.55%	51.35	51.88	51.35	6,320
Jun 26 2024	51.32	-0.39	-0.75%	51.80	51.85	51.20	2,211
Jun 25 2024	51.71	0.13	0.26%	51.95	52.08	51.53	4,778
Jun 24 2024	51.575	0.69	1.35%	50.58	51.64	50.58	6,801
Jun 21 2024	50.89	-0.03	-0.05%	50.86	51.08	50.715	6,419
Jun 20 2024	50.915	0.60	1.20%	50.41	51.09	50.315	2,609
Jun 19 2024	50.31	-0.10	-0.20%	50.28	50.42	50.18	7,044
Jun 18 2024	50.41	0.53	1.06%	49.99	50.69	49.78	5,377
Jun 17 2024	49.88	0.04	0.08%	50.02	50.02	49.635	7,730
Jun 14 2024	49.84	-0.44	-0.88%	49.95	50.21	49.63	12,174
Jun 13 2024	50.28	-0.70	-1.37%	51.19	51.19	50.185	20,002
Jun 12 2024	50.98	-0.14	-0.27%	51.41	53.375	50.935	9,144
Jun 11 2024	51.12	-0.41	-0.80%	51.12	51.22	50.675	24,081
Jun 10 2024	51.53	0.33	0.63%	50.92	51.53	50.70	22,056
Jun 07 2024	51.205	-0.01	-0.01%	51.21	51.795	50.535	3,142
Jun 06 2024	51.21	0.24	0.47%	51.15	51.495	50.855	3,136
Jun 05 2024	50.97	0.12	0.24%	51.07	51.30	50.81	3,106
Jun 04 2024	50.85	-1.12	-2.16%	51.45	51.605	50.42	10,160
Jun 03 2024	51.97	-0.26	-0.50%	52.95	53.035	51.925	4,579
May 31 2024	52.23	0.36	0.69%	52.01	52.395	51.925	5,207
May 30 2024	51.87	0.15	0.29%	51.57	52.36	51.40	1,458
May 29 2024	51.72	-0.73	-1.39%	52.43	52.615	51.70	1,967
May 28 2024	52.45	0.36	0.69%	52.33	52.53	52.085	11,051
May 24 2024	52.09	-0.07	-0.13%	51.84	52.32	51.74	7,504
May 23 2024	52.16	-0.08	-0.15%	52.42	52.62	52.075	9,210
May 22 2024	52.24	-1.17	-2.18%	52.88	53.005	52.105	6,409
May 21 2024	53.405	-0.11	-0.20%	53.12	53.515	52.945	12,615
May 20 2024	53.51	0.41	0.78%	53.49	53.715	53.24	8,175
May 17 2024	53.095	0.13	0.24%	52.79	53.16	52.75	7,521
May 16 2024	52.97	0.01	0.02%	52.93	53.145	52.69	3,586
May 15 2024	52.96	0.02	0.05%	53.20	53.295	52.235	12,888
May 14 2024	52.935	-0.07	-0.12%	53.18	53.195	52.215	13,603
May 13 2024	53.00	-0.32	-0.59%	53.17	53.545	52.99	5,574
May 10 2024	53.315	0.16	0.29%	53.61	53.82	53.245	19,329
May 09 2024	53.16	0.44	0.83%	52.61	53.285	52.61	2,838
May 08 2024	52.72	-0.12	-0.23%	52.61	52.735	52.185	10,075
May 07 2024	52.84	0.81	1.56%	52.74	53.01	52.65	4,178
May 03 2024	52.03	-0.17	-0.33%	52.33	52.88	51.745	5,867
May 02 2024	52.20	0.27	0.51%	52.08	52.465	51.955	4,614
May 01 2024	51.935	-1.39	-2.60%	52.35	52.71	51.865	2,421
Apr 30 2024	53.32	-0.55	-1.02%	53.82	54.205	53.205	5,421
Apr 29 2024	53.87	0.45	0.85%	53.34	54.075	53.34	8,489

Spdr $wrld Enrg

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions