ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

WNRG Spdr $wrld Enrg

51.96
-0.175 (-0.34%)
Feb 17 2025 - Closed
Delayed by 15 minutes

WNRG Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2025 52.135 0.52 1.02% 51.80 52.59 51.68 4,125
Feb 13 2025 51.61 -0.44 -0.85% 51.70 51.70 51.09 4,207
Feb 12 2025 52.05 -0.42 -0.80% 52.64 53.13 49.51 6,198
Feb 11 2025 52.47 0.63 1.22% 51.85 52.535 51.85 6,318
Feb 10 2025 51.84 0.73 1.43% 51.53 51.93 51.405 5,483
Feb 07 2025 51.11 -0.11 -0.21% 52.18 52.18 49.06 15,443
Feb 06 2025 51.215 -0.51 -0.98% 51.83 52.73 49.315 23,782
Feb 05 2025 51.72 0.34 0.65% 51.41 51.73 51.345 1,051
Feb 04 2025 51.385 0.91 1.79% 50.16 51.465 50.14 200
Feb 03 2025 50.48 -0.64 -1.24% 50.06 50.63 49.635 8,554
Jan 31 2025 51.115 -0.51 -0.98% 51.19 51.675 50.51 10,720
Jan 30 2025 51.62 0.47 0.92% 51.42 51.77 51.105 826
Jan 29 2025 51.15 0.17 0.33% 50.80 51.30 50.645 2,088
Jan 28 2025 50.98 -0.33 -0.64% 51.76 51.76 50.94 6,985
Jan 27 2025 51.31 -0.85 -1.62% 51.41 52.185 51.25 1,864
Jan 24 2025 52.155 -0.09 -0.16% 52.75 52.75 52.00 7,357
Jan 23 2025 52.24 -0.55 -1.04% 51.81 52.725 51.81 5,812
Jan 22 2025 52.79 -0.36 -0.68% 52.99 53.08 52.46 6,318
Jan 21 2025 53.15 -0.27 -0.50% 53.61 53.61 52.78 8,068
Jan 20 2025 53.415 0.24 0.45% 53.33 53.655 53.055 2,989
Jan 17 2025 53.175 0.59 1.13% 52.99 53.29 52.715 916
Jan 16 2025 52.58 0.11 0.21% 52.63 53.10 51.315 10,217
Jan 15 2025 52.47 0.88 1.70% 52.28 53.025 51.23 17,312
Jan 14 2025 51.595 -0.22 -0.41% 51.16 52.20 50.955 6,899
Jan 13 2025 51.81 1.13 2.22% 51.24 51.855 50.875 2,303
Jan 10 2025 50.685 -0.21 -0.40% 51.21 51.87 50.59 2,094
Jan 09 2025 50.89 0.32 0.63% 50.80 50.89 50.685 20
Jan 08 2025 50.57 -0.32 -0.63% 50.78 50.935 50.255 3,256
Jan 07 2025 50.89 0.13 0.25% 50.41 51.16 50.31 8,711
Jan 06 2025 50.765 0.63 1.25% 50.69 51.015 50.245 983
Jan 03 2025 50.14 0.19 0.38% 50.16 50.31 49.90 906
Jan 02 2025 49.95 1.19 2.43% 49.23 50.065 49.23 1,634
Dec 31 2024 48.765 0.20 0.42% 48.85 48.85 48.755 1,858
Dec 30 2024 48.56 -0.19 -0.38% 48.85 48.85 48.30 1,614
Dec 27 2024 48.745 0.45 0.93% 48.69 48.97 48.23 4,429
Dec 24 2024 48.295 0.51 1.06% 48.23 48.375 48.115 2,641
Dec 23 2024 47.79 -0.14 -0.28% 48.18 48.18 47.45 12,206
Dec 20 2024 47.925 0.12 0.25% 47.45 47.985 47.32 7,101
Dec 19 2024 47.805 -1.31 -2.66% 49.11 49.11 47.71 2,710
Dec 18 2024 49.11 0.33 0.68% 49.23 49.30 48.84 113,757
Dec 17 2024 48.78 -1.12 -2.24% 49.60 49.60 48.645 68,219
Dec 16 2024 49.90 -0.54 -1.07% 50.71 50.71 49.66 16,743
Dec 13 2024 50.44 -0.35 -0.69% 50.98 51.00 50.265 5,536
Dec 12 2024 50.79 -0.33 -0.65% 50.86 51.075 50.65 32,773
Dec 11 2024 51.12 -0.39 -0.76% 51.17 51.295 50.89 8,621
Dec 10 2024 51.51 -0.38 -0.73% 51.44 51.625 51.08 9,491
Dec 09 2024 51.89 0.40 0.77% 51.58 52.125 51.58 2,961
Dec 06 2024 51.495 -0.68 -1.29% 52.23 52.87 51.225 6,822
Dec 05 2024 52.17 -0.07 -0.13% 52.24 52.415 51.93 3,153
Dec 04 2024 52.24 -0.72 -1.36% 53.31 53.31 52.105 2,743
Dec 03 2024 52.96 0.49 0.93% 52.52 53.36 52.52 2,167
Dec 02 2024 52.47 -0.81 -1.52% 53.18 53.385 52.40 3,044
Nov 29 2024 53.28 0.18 0.34% 53.18 53.345 53.035 11,076
Nov 28 2024 53.10 -0.05 -0.09% 53.03 53.23 52.945 8,006
Nov 27 2024 53.15 0.21 0.40% 53.01 53.37 52.56 14,994
Nov 26 2024 52.94 -0.75 -1.40% 53.34 53.44 52.865 27,652
Nov 25 2024 53.69 -0.38 -0.70% 54.65 54.685 53.525 56,115
Nov 22 2024 54.07 -0.30 -0.55% 54.15 54.605 53.95 2,993
Nov 21 2024 54.37 1.14 2.13% 53.98 54.485 53.765 5,241
Nov 20 2024 53.235 -0.10 -0.19% 53.10 53.645 53.10 9,254
Nov 19 2024 53.335 -0.13 -0.23% 53.15 53.525 53.06 845