Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,285.49 -53.58 (-4.00%)
SPDR MSCI World Financials UCITS ETF USD Acc (WFIN.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:00PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 62.09 | 62.11 | 61.62 | 61.57 | 61.57 | 76 |
| 29 Apr 2024 | 61.78 | 62.49 | 61.78 | 62.07 | 62.07 | 1,098 |
| 26 Apr 2024 | 61.85 | 61.85 | 61.80 | 61.76 | 61.76 | 71 |
| 25 Apr 2024 | 61.36 | 61.36 | 61.36 | 61.55 | 61.55 | 890 |
| 24 Apr 2024 | 62.55 | 62.55 | 62.14 | 61.85 | 61.85 | 1,346 |
| 23 Apr 2024 | 61.91 | 62.39 | 61.65 | 62.39 | 62.39 | 1,042 |
| 22 Apr 2024 | 61.26 | 61.37 | 61.24 | 61.23 | 61.23 | 849 |
| 19 Apr 2024 | 60.71 | 60.71 | 60.08 | 60.74 | 60.74 | 1,143 |
| 18 Apr 2024 | 60.41 | 60.78 | 60.22 | 60.69 | 60.69 | 9,049 |
| 17 Apr 2024 | 60.15 | 60.27 | 59.97 | 60.01 | 60.01 | 5,852 |
| 16 Apr 2024 | 60.15 | 60.17 | 59.80 | 59.83 | 59.83 | 2,827 |
| 15 Apr 2024 | 61.46 | 61.46 | 61.20 | 61.02 | 61.02 | 928 |
| 12 Apr 2024 | 61.00 | 61.28 | 61.00 | 60.99 | 60.99 | 1,109 |
| 11 Apr 2024 | 62.19 | 62.19 | 61.18 | 61.49 | 61.49 | 1,961 |
| 10 Apr 2024 | 62.97 | 62.97 | 62.28 | 62.26 | 62.26 | 506 |
| 09 Apr 2024 | 63.21 | 63.41 | 62.57 | 62.74 | 62.74 | 1,008 |
| 08 Apr 2024 | 63.31 | 63.46 | 63.16 | 63.46 | 63.46 | 6,792 |
| 05 Apr 2024 | 62.48 | 62.81 | 62.27 | 62.70 | 62.70 | 102,201 |
| 04 Apr 2024 | 63.67 | 63.67 | 63.12 | 63.60 | 63.60 | 5,310 |
| 03 Apr 2024 | 63.16 | 63.16 | 62.81 | 63.17 | 63.17 | 764 |
| 02 Apr 2024 | 62.82 | 63.64 | 62.82 | 62.88 | 62.88 | 4,752 |
| 28 Mar 2024 | 63.22 | 63.54 | 63.13 | 63.56 | 63.56 | 9,113 |
| 27 Mar 2024 | 62.98 | 63.26 | 62.90 | 62.99 | 62.99 | 7,682 |
| 26 Mar 2024 | 63.13 | 63.13 | 62.71 | 63.06 | 63.06 | 2,290 |
| 25 Mar 2024 | 62.68 | 62.96 | 62.68 | 62.90 | 62.90 | 773 |
| 22 Mar 2024 | 63.15 | 63.17 | 63.15 | 63.03 | 63.03 | 2,996 |
| 21 Mar 2024 | 63.61 | 63.61 | 63.18 | 63.42 | 63.42 | 1,251 |
| 20 Mar 2024 | 62.04 | 62.13 | 62.04 | 62.33 | 62.33 | 2,467 |
| 19 Mar 2024 | 61.90 | 62.13 | 61.77 | 62.13 | 62.13 | 2,038 |
| 18 Mar 2024 | 62.19 | 62.19 | 62.00 | 62.04 | 62.04 | 701 |
| 15 Mar 2024 | 62.14 | 62.14 | 61.63 | 61.82 | 61.82 | 363,309 |
| 14 Mar 2024 | 61.91 | 62.29 | 61.75 | 61.87 | 61.87 | 12,480 |
| 13 Mar 2024 | 62.10 | 62.44 | 62.08 | 62.38 | 62.38 | 51,952 |
| 12 Mar 2024 | 61.72 | 62.10 | 61.72 | 61.98 | 61.98 | 983 |
| 11 Mar 2024 | 61.18 | 61.90 | 61.18 | 61.41 | 61.41 | 104,190 |
| 08 Mar 2024 | 62.00 | 62.00 | 61.64 | 62.00 | 62.00 | 10,496 |
| 07 Mar 2024 | 61.69 | 61.75 | 61.66 | 61.60 | 61.60 | 1,003 |
| 06 Mar 2024 | 61.19 | 61.29 | 61.19 | 61.44 | 61.44 | 722 |
| 05 Mar 2024 | 60.84 | 60.84 | 60.84 | 60.95 | 60.95 | - |
| 04 Mar 2024 | 60.64 | 60.75 | 60.43 | 60.76 | 60.76 | 426 |
| 01 Mar 2024 | 60.99 | 60.99 | 60.47 | 60.60 | 60.60 | 1,427 |
| 29 Feb 2024 | 60.51 | 60.78 | 60.51 | 60.48 | 60.48 | 2,002 |
| 28 Feb 2024 | 60.40 | 60.40 | 60.15 | 60.52 | 60.52 | 640 |
| 27 Feb 2024 | 60.33 | 60.55 | 60.26 | 60.35 | 60.35 | 910 |
| 26 Feb 2024 | 60.26 | 60.26 | 60.26 | 60.28 | 60.28 | 1 |
| 23 Feb 2024 | 60.09 | 60.49 | 60.09 | 60.37 | 60.37 | 211 |
| 22 Feb 2024 | 59.73 | 60.00 | 59.63 | 59.98 | 59.98 | 538 |
| 21 Feb 2024 | 59.19 | 59.31 | 59.07 | 59.28 | 59.28 | 1,759 |
| 20 Feb 2024 | 59.35 | 59.51 | 59.30 | 59.47 | 59.47 | 2,544 |
| 19 Feb 2024 | 59.36 | 59.72 | 59.32 | 59.41 | 59.41 | 3,374 |
| 16 Feb 2024 | 59.03 | 59.55 | 59.03 | 59.51 | 59.51 | 6,056 |
| 15 Feb 2024 | 58.76 | 59.14 | 58.62 | 58.94 | 58.94 | 849 |
| 14 Feb 2024 | 57.85 | 58.32 | 57.85 | 58.24 | 58.24 | 506 |
| 13 Feb 2024 | 58.61 | 58.84 | 57.81 | 57.99 | 57.99 | 21,508 |
| 12 Feb 2024 | 58.52 | 58.52 | 58.16 | 58.76 | 58.76 | 8,961 |
| 09 Feb 2024 | 58.13 | 58.21 | 58.13 | 58.06 | 58.06 | 1,648 |
| 08 Feb 2024 | 58.12 | 58.12 | 58.12 | 57.85 | 57.85 | 8 |
| 07 Feb 2024 | 58.08 | 58.12 | 58.00 | 58.00 | 58.00 | 534 |
| 06 Feb 2024 | 57.73 | 58.12 | 57.73 | 58.06 | 58.06 | 643 |
| 05 Feb 2024 | 57.88 | 58.42 | 57.73 | 57.73 | 57.73 | 293 |
| 02 Feb 2024 | 58.27 | 58.29 | 58.09 | 58.21 | 58.21 | 1,656 |
| 01 Feb 2024 | 58.11 | 58.21 | 57.48 | 57.63 | 57.63 | 10,463 |
| 31 Jan 2024 | 58.85 | 58.85 | 58.64 | 58.65 | 58.65 | 3,531 |
| 30 Jan 2024 | 58.16 | 58.57 | 58.14 | 58.47 | 58.47 | 2,897 |
| 29 Jan 2024 | 58.00 | 58.28 | 58.00 | 58.03 | 58.03 | 1,009 |
| 26 Jan 2024 | 58.10 | 58.10 | 57.62 | 58.12 | 58.12 | 1,034 |
| 25 Jan 2024 | 57.84 | 58.06 | 57.69 | 57.84 | 57.84 | 1,647 |
| 24 Jan 2024 | 57.68 | 57.94 | 57.68 | 58.02 | 58.02 | 24,077 |
| 23 Jan 2024 | 57.39 | 57.66 | 57.31 | 57.24 | 57.24 | 567 |
| 22 Jan 2024 | 57.26 | 57.60 | 57.25 | 57.45 | 57.45 | 2,235 |
| 19 Jan 2024 | 56.40 | 56.61 | 56.34 | 56.64 | 56.64 | 940 |
| 18 Jan 2024 | 56.10 | 56.25 | 56.06 | 56.12 | 56.12 | 1,233 |
| 17 Jan 2024 | 55.96 | 56.13 | 55.95 | 56.11 | 56.11 | 2,679 |
| 16 Jan 2024 | 56.46 | 56.78 | 56.36 | 56.53 | 56.53 | 4,122 |
| 15 Jan 2024 | 56.86 | 56.95 | 56.85 | 56.94 | 56.94 | 1,096 |
| 12 Jan 2024 | 57.15 | 57.21 | 56.89 | 56.89 | 56.89 | 3,466 |
| 11 Jan 2024 | 57.34 | 57.43 | 56.60 | 56.70 | 56.70 | 1,626 |
| 10 Jan 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
| 09 Jan 2024 | 57.31 | 57.77 | 57.27 | 57.31 | 57.31 | 20,779 |
| 08 Jan 2024 | 57.28 | 57.45 | 57.16 | 57.31 | 57.31 | 26,175 |
| 05 Jan 2024 | 57.13 | 57.67 | 56.87 | 57.67 | 57.67 | 53,959 |
| 04 Jan 2024 | 57.07 | 57.32 | 56.92 | 57.44 | 57.44 | 304 |
| 03 Jan 2024 | 56.89 | 57.54 | 56.89 | 56.81 | 56.81 | 40 |
| 02 Jan 2024 | 57.57 | 57.80 | 57.04 | 57.18 | 57.18 | 1,120 |
| 29 Dec 2023 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| 28 Dec 2023 | 57.58 | 57.62 | 57.58 | 57.65 | 57.65 | 37 |
| 27 Dec 2023 | 57.55 | 57.57 | 57.28 | 57.42 | 57.42 | 7 |
| 22 Dec 2023 | 56.83 | 56.95 | 56.83 | 57.01 | 57.01 | 50 |
| 21 Dec 2023 | 56.47 | 56.80 | 56.43 | 56.75 | 56.75 | 2,991 |
| 20 Dec 2023 | 56.73 | 57.11 | 56.73 | 57.12 | 57.12 | 448 |
| 19 Dec 2023 | 56.95 | 57.07 | 56.63 | 57.03 | 57.03 | 5,649 |
| 18 Dec 2023 | 56.66 | 56.66 | 56.48 | 56.48 | 56.48 | 6,054 |
| 15 Dec 2023 | 56.92 | 56.99 | 56.47 | 56.51 | 56.51 | 2,983 |
| 14 Dec 2023 | 56.04 | 56.78 | 56.04 | 56.77 | 56.77 | 766 |
| 13 Dec 2023 | 55.43 | 55.56 | 55.38 | 55.56 | 55.56 | 7,206 |
| 12 Dec 2023 | 55.27 | 55.35 | 55.13 | 55.19 | 55.19 | 5,264 |
| 11 Dec 2023 | 54.87 | 55.12 | 54.86 | 55.04 | 55.04 | 1,429 |
| 08 Dec 2023 | 54.89 | 54.90 | 54.64 | 54.64 | 54.64 | 35,865 |
| 07 Dec 2023 | 54.41 | 54.42 | 54.36 | 54.53 | 54.53 | 1,303 |
| 06 Dec 2023 | 54.76 | 54.77 | 54.76 | 54.81 | 54.81 | 360 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.