Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spdr World (SWLD) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 34.00 34.08 34.00 34.0425 33,794
18th Sep 2025 (Thu) 33.73 33.93 33.73 33.91 72,340
17th Sep 2025 (Wed) 33.575 33.59 33.465 33.475 123,001
16th Sep 2025 (Tue) 33.675 33.715 33.505 33.51 40,196
15th Sep 2025 (Mon) 33.68 33.735 33.58 33.6825 31,310
12th Sep 2025 (Fri) 33.655 33.655 33.61 33.63 23,830
11th Sep 2025 (Thu) 33.55 33.59 33.46 33.62 76,330
10th Sep 2025 (Wed) 33.41 33.495 33.41 33.45 56,118
9th Sep 2025 (Tue) 33.295 33.305 33.225 33.305 62,902
8th Sep 2025 (Mon) 33.325 33.355 33.24 33.345 61,215
5th Sep 2025 (Fri) 33.495 33.51 33.05 33.14 54,227
4th Sep 2025 (Thu) 33.245 33.34 33.23 33.3325 49,007
3rd Sep 2025 (Wed) 33.20 33.255 33.12 33.12 67,924
2nd Sep 2025 (Tue) 33.08 33.20 33.015 32.9975 86,759
1st Sep 2025 (Mon) 33.09 33.14 33.06 33.075 41,844
29th Aug 2025 (Fri) 33.30 33.335 33.235 33.095 33,807
28th Aug 2025 (Thu) 33.295 33.33 33.17 33.2125 49,312
27th Aug 2025 (Wed) 33.24 33.305 33.225 33.24 130,606
26th Aug 2025 (Tue) 33.10 33.10 33.04 33.065 83,646
25th Aug 2025 (Mon) 33.255 33.255 33.255 33.255 0
22nd Aug 2025 (Fri) 33.07 33.26 33.06 33.255 31,911
21st Aug 2025 (Thu) 33.02 33.045 32.89 33.045 173,391
20th Aug 2025 (Wed) 32.90 33.005 32.77 32.945 163,414
19th Aug 2025 (Tue) 33.025 33.095 33.00 33.05 41,510
18th Aug 2025 (Mon) 32.945 33.005 32.94 33.005 22,268
15th Aug 2025 (Fri) 33.09 33.09 32.985 32.9475 28,942
14th Aug 2025 (Thu) 32.90 33.005 32.81 32.93 44,403
13th Aug 2025 (Wed) 32.975 32.975 32.885 32.8975 59,900
12th Aug 2025 (Tue) 32.865 32.885 32.73 32.86 55,366
11th Aug 2025 (Mon) 32.89 32.94 32.85 32.905 53,319
8th Aug 2025 (Fri) 32.755 32.855 32.725 32.79 101,658
7th Aug 2025 (Thu) 32.89 33.075 32.705 32.69 59,355
6th Aug 2025 (Wed) 32.88 32.88 32.695 32.805 92,757
5th Aug 2025 (Tue) 32.915 32.945 32.68 32.695 50,792
4th Aug 2025 (Mon) 32.415 32.755 32.415 32.755 46,759
1st Aug 2025 (Fri) 32.90 32.90 32.265 32.405 117,692
31st Jul 2025 (Thu) 33.255 33.385 33.10 33.15 147,366
30th Jul 2025 (Wed) 32.915 33.07 32.88 33.045 38,936
29th Jul 2025 (Tue) 33.09 33.105 32.93 32.93 73,963
28th Jul 2025 (Mon) 33.035 33.035 32.835 32.8575 28,449
25th Jul 2025 (Fri) 32.675 32.85 32.675 32.83 25,972
24th Jul 2025 (Thu) 32.59 32.675 32.565 32.64 46,272
23rd Jul 2025 (Wed) 32.415 32.46 32.33 32.375 38,941
22nd Jul 2025 (Tue) 32.335 32.34 32.22 32.255 35,643
FTSE 100 Latest
Value9,226.68
Change10.01