SPDR MSCI World Technology UCITS ETF USD Acc (WTEC.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
At close: 03:09PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 144.02 | 144.04 | 144.02 | 144.04 | 144.04 | 162 |
| 25 Apr 2024 | 142.76 | 142.76 | 141.22 | 141.22 | 141.22 | 601 |
| 24 Apr 2024 | 146.24 | 146.24 | 143.20 | 143.20 | 143.20 | 124 |
| 23 Apr 2024 | 139.98 | 142.24 | 139.98 | 142.24 | 142.24 | 11 |
| 22 Apr 2024 | 139.32 | 139.62 | 138.50 | 138.58 | 138.58 | 170 |
| 19 Apr 2024 | 141.58 | 141.80 | 141.38 | 141.80 | 141.80 | 574 |
| 18 Apr 2024 | 144.00 | 144.36 | 144.00 | 144.36 | 144.36 | 116 |
| 17 Apr 2024 | 145.70 | 146.74 | 144.84 | 144.84 | 144.84 | 5,993 |
| 16 Apr 2024 | 145.88 | 146.50 | 142.62 | 146.00 | 146.00 | 423 |
| 15 Apr 2024 | 149.62 | 150.00 | 149.28 | 149.36 | 149.36 | 694 |
| 12 Apr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 26 |
| 11 Apr 2024 | 148.22 | 149.00 | 148.22 | 149.00 | 149.00 | 120 |
| 10 Apr 2024 | 149.52 | 149.60 | 147.50 | 148.06 | 148.06 | 339 |
| 09 Apr 2024 | 149.76 | 149.76 | 148.20 | 148.20 | 148.20 | 94 |
| 08 Apr 2024 | 150.00 | 150.00 | 149.00 | 149.52 | 149.52 | 161 |
| 05 Apr 2024 | 148.32 | 149.30 | 147.88 | 149.26 | 149.26 | 1,019 |
| 04 Apr 2024 | 150.86 | 151.64 | 150.76 | 151.64 | 151.64 | 338 |
| 03 Apr 2024 | 149.30 | 150.76 | 149.30 | 150.76 | 150.76 | 40 |
| 02 Apr 2024 | 151.50 | 151.50 | 149.04 | 149.26 | 149.26 | 17,305 |
| 28 Mar 2024 | 151.48 | 151.48 | 150.84 | 151.20 | 151.20 | 256 |
| 27 Mar 2024 | 152.18 | 152.18 | 150.46 | 150.46 | 150.46 | 487 |
| 26 Mar 2024 | 153.24 | 153.24 | 152.98 | 152.98 | 152.98 | 3 |
| 25 Mar 2024 | 152.86 | 152.86 | 152.60 | 152.60 | 152.60 | 31 |
| 22 Mar 2024 | 152.46 | 152.46 | 152.24 | 152.24 | 152.24 | 222 |
| 21 Mar 2024 | 153.36 | 153.72 | 152.94 | 153.72 | 153.72 | 2,802 |
| 20 Mar 2024 | 150.28 | 150.28 | 150.28 | 150.28 | 150.28 | 25 |
| 19 Mar 2024 | 149.00 | 149.00 | 148.00 | 148.10 | 148.10 | 191 |
| 18 Mar 2024 | 149.66 | 151.12 | 149.66 | 150.12 | 150.12 | 732 |
| 15 Mar 2024 | 151.14 | 151.16 | 148.68 | 148.88 | 148.88 | 478 |
| 14 Mar 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | 89 |
| 13 Mar 2024 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | - |
| 12 Mar 2024 | 150.38 | 150.70 | 150.12 | 150.70 | 150.70 | 2,666 |
| 11 Mar 2024 | 148.84 | 149.36 | 148.84 | 149.36 | 149.36 | 12 |
| 08 Mar 2024 | 153.32 | 154.22 | 151.70 | 151.70 | 151.70 | 761 |
| 07 Mar 2024 | 149.46 | 152.32 | 149.20 | 152.32 | 152.32 | 3,603 |
| 06 Mar 2024 | 149.10 | 150.38 | 149.10 | 150.38 | 150.38 | 2,194 |
| 05 Mar 2024 | 150.46 | 150.90 | 148.32 | 148.54 | 148.54 | 1,226 |
| 04 Mar 2024 | 151.94 | 152.14 | 151.62 | 151.62 | 151.62 | 11 |
| 01 Mar 2024 | 149.58 | 150.28 | 149.18 | 150.28 | 150.28 | 164 |
| 29 Feb 2024 | 146.74 | 148.02 | 146.74 | 148.02 | 148.02 | 222 |
| 28 Feb 2024 | 147.76 | 147.76 | 147.24 | 147.24 | 147.24 | 121 |
| 27 Feb 2024 | 148.12 | 148.12 | 147.48 | 147.86 | 147.86 | 758 |
| 26 Feb 2024 | 147.48 | 147.48 | 147.48 | 147.48 | 147.48 | 3 |
| 23 Feb 2024 | 148.62 | 148.62 | 148.46 | 148.46 | 148.46 | 26 |
| 22 Feb 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 109 |
| 21 Feb 2024 | 145.92 | 145.92 | 141.90 | 141.90 | 141.90 | 3,113 |
| 20 Feb 2024 | 144.14 | 144.52 | 143.78 | 144.36 | 144.36 | 1,024 |
| 19 Feb 2024 | 144.96 | 145.44 | 144.94 | 145.44 | 145.44 | 4,485 |
| 16 Feb 2024 | 147.00 | 147.22 | 146.66 | 146.86 | 146.86 | 307 |
| 15 Feb 2024 | 146.84 | 147.04 | 146.02 | 146.02 | 146.02 | 203 |
| 14 Feb 2024 | 145.42 | 146.24 | 145.42 | 145.46 | 145.46 | 3,777 |
| 13 Feb 2024 | 147.40 | 147.40 | 145.00 | 145.54 | 145.54 | 146 |
| 12 Feb 2024 | 148.48 | 148.84 | 148.48 | 148.84 | 148.84 | 469 |
| 09 Feb 2024 | 146.70 | 146.80 | 146.62 | 146.80 | 146.80 | 458 |
| 08 Feb 2024 | 145.86 | 146.46 | 145.86 | 146.26 | 146.26 | 454 |
| 07 Feb 2024 | 143.24 | 144.00 | 143.24 | 144.00 | 144.00 | 41 |
| 06 Feb 2024 | 145.02 | 145.02 | 144.18 | 144.18 | 144.18 | 2,611 |
| 05 Feb 2024 | 146.36 | 146.36 | 143.32 | 143.32 | 143.32 | 68 |
| 02 Feb 2024 | 141.60 | 141.94 | 141.54 | 141.92 | 141.92 | 863 |
| 01 Feb 2024 | 140.68 | 140.84 | 140.62 | 140.62 | 140.62 | 517 |
| 31 Jan 2024 | 145.20 | 145.20 | 140.74 | 140.74 | 140.74 | 1,761 |
| 30 Jan 2024 | 145.98 | 145.98 | 143.26 | 143.26 | 143.26 | 327 |
| 29 Jan 2024 | 142.40 | 142.68 | 142.38 | 142.68 | 142.68 | 12 |
| 26 Jan 2024 | 142.24 | 143.38 | 142.24 | 143.38 | 143.38 | 2,453 |
| 25 Jan 2024 | 143.84 | 144.58 | 143.84 | 144.58 | 144.58 | 289 |
| 24 Jan 2024 | 143.50 | 143.50 | 142.46 | 142.88 | 142.88 | 74 |
| 23 Jan 2024 | 141.58 | 141.58 | 141.58 | 141.58 | 141.58 | 1 |
| 22 Jan 2024 | 144.58 | 144.58 | 141.34 | 141.58 | 141.58 | 4,045 |
| 19 Jan 2024 | 138.06 | 138.20 | 137.92 | 137.92 | 137.92 | 124 |
| 18 Jan 2024 | 135.84 | 136.28 | 135.84 | 136.28 | 136.28 | 460 |
| 17 Jan 2024 | 134.42 | 134.42 | 134.42 | 134.42 | 134.42 | 75 |
| 16 Jan 2024 | 134.00 | 135.26 | 134.00 | 135.26 | 135.26 | 1,207 |
| 15 Jan 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | 35 |
| 12 Jan 2024 | 134.68 | 134.96 | 134.68 | 134.96 | 134.96 | 165 |
| 11 Jan 2024 | 134.78 | 135.08 | 133.12 | 133.12 | 133.12 | 489 |
| 10 Jan 2024 | 133.34 | 133.34 | 133.34 | 133.34 | 133.34 | 900 |
| 09 Jan 2024 | 129.66 | 132.92 | 129.66 | 132.92 | 132.92 | 572 |
| 08 Jan 2024 | 130.52 | 130.52 | 130.52 | 130.52 | 130.52 | 8 |
| 05 Jan 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 04 Jan 2024 | 129.66 | 129.66 | 129.20 | 129.20 | 129.20 | 720 |
| 03 Jan 2024 | 133.84 | 133.84 | 129.72 | 129.72 | 129.72 | 612 |
| 29 Dec 2023 | 135.14 | 135.14 | 134.30 | 134.30 | 134.30 | 144 |
| 28 Dec 2023 | 135.32 | 135.32 | 135.20 | 135.20 | 135.20 | 902 |
| 27 Dec 2023 | 134.74 | 134.98 | 134.68 | 134.68 | 134.68 | 374 |
| 22 Dec 2023 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | 15 |
| 21 Dec 2023 | 133.58 | 134.20 | 133.58 | 134.06 | 134.06 | 1,926 |
| 20 Dec 2023 | 134.68 | 134.68 | 134.68 | 134.68 | 134.68 | - |
| 19 Dec 2023 | 134.50 | 134.50 | 134.38 | 134.38 | 134.38 | 90 |
| 18 Dec 2023 | 134.20 | 134.20 | 134.10 | 134.10 | 134.10 | 212 |
| 15 Dec 2023 | 133.46 | 133.46 | 133.46 | 133.46 | 133.46 | 35 |
| 14 Dec 2023 | 133.88 | 133.88 | 133.30 | 133.30 | 133.30 | 430 |
| 13 Dec 2023 | 132.54 | 132.54 | 132.50 | 132.50 | 132.50 | 37 |
| 12 Dec 2023 | 131.00 | 131.10 | 130.54 | 131.08 | 131.08 | 6,969 |
| 11 Dec 2023 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - |
| 08 Dec 2023 | 129.18 | 129.18 | 128.58 | 129.02 | 129.02 | 26 |
| 07 Dec 2023 | 127.90 | 128.72 | 127.90 | 128.56 | 128.56 | 333 |
| 06 Dec 2023 | 128.36 | 128.36 | 128.36 | 128.36 | 128.36 | 6,372 |
| 05 Dec 2023 | 127.00 | 127.18 | 127.00 | 127.18 | 127.18 | 16 |
| 04 Dec 2023 | 128.98 | 128.98 | 126.56 | 126.98 | 126.98 | 35,409 |
| 01 Dec 2023 | 128.88 | 128.88 | 128.88 | 128.88 | 128.88 | 300 |
| *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.