State Street SPDR MSCI World Consumer Staples UCITS ETF (WCOS.L) LSE

53.16

+0.11(+0.21%)

Updated at April 02 04:35PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	52.97	53.16	53.16	53.19	52.83	929
April 01, 2026	53.79	53.05	53.05	53.79	52.92	789
March 31, 2026	53.3	52.77	52.77	53.5	52.73	4,878
March 30, 2026	53.01	53.21	53.21	53.21	52.64	305
March 27, 2026	52.54	52.81	52.81	52.81	52.45	5,782
March 26, 2026	53	52.74	52.74	53.1	52.61	1,533
March 25, 2026	53.15	52.73	52.73	53.15	52.44	5,967
March 24, 2026	52.64	52.88	52.88	52.9	52.32	3,614
March 23, 2026	52	52.36	52.36	53.22	51.85	6,806
March 20, 2026	52.98	52.44	52.44	53.06	52.37	1,457
March 19, 2026	53.12	52.84	52.84	53.17	52.8	5,200
March 18, 2026	54.7	53.63	53.63	54.7	53.51	2,411
March 17, 2026	55.08	54.95	54.95	55.18	54.41	824
March 16, 2026	54.11	54.77	54.77	55.13	54.11	2,581
March 13, 2026	54.55	54.63	54.63	54.8	54.07	3,248
March 12, 2026	54.18	54.41	54.41	54.57	54.14	416
March 11, 2026	55.07	54.45	54.45	55.07	54.38	1,467
March 10, 2026	55.56	55.25	55.25	55.56	54.87	606
March 09, 2026	54.56	54.77	54.77	54.77	54.1	4,981
March 06, 2026	54.56	54.71	54.71	55.15	54.35	31,036
March 05, 2026	56.21	54.88	54.88	56.86	54.81	30,410
March 04, 2026	56.57	55.97	55.97	56.57	55.85	70,664
March 03, 2026	57.2	55.87	55.87	57.2	55.87	40,899
March 02, 2026	57.95	57.29	57.29	57.95	57.26	63,934
February 27, 2026	57.7	58	58	58.1	57.28	223,603
February 26, 2026	57.65	57.44	57.44	57.74	57.29	177,084
February 25, 2026	58.4	57.58	57.58	58.4	57.54	18,348
February 24, 2026	57.95	57.92	57.92	58	57.22	2,675
February 23, 2026	57.07	57.47	57.47	57.5	56.8	3,679
February 20, 2026	57.13	56.68	0	57.14	56.44	858
February 19, 2026	56.84	56.75	0	57.17	56.43	4,008
February 18, 2026	57.41	56.97	0	57.41	56.9	3,182
February 17, 2026	57.99	57.1	0	57.99	57.1	123,333
February 16, 2026	57.51	57.83	0	57.94	57.51	1,762
February 13, 2026	58.03	57.98	0	58.03	57.31	1,937
February 12, 2026	57.45	57.92	0	58.02	56.93	14,497
February 11, 2026	56.2	56.95	0	56.95	56.2	1,614
February 10, 2026	56.62	56.2	0	56.78	56.19	2,157
February 09, 2026	56.93	56.27	0	57.19	56.27	4,291
February 06, 2026	56.52	56.62	0	56.77	56.01	5,740
February 05, 2026	56.23	56.12	0	56.46	55.41	12,548
February 04, 2026	55.54	55.98	0	56.1	55.43	14,207
February 03, 2026	54.07	55.25	0	55.25	54.07	28,690
February 02, 2026	53.8	54.06	0	54.09	53.45	58,481
January 30, 2026	53.29	53.29	0	53.38	52.9	2,808
January 29, 2026	53.31	53.28	0	53.43	52.99	2,124
January 28, 2026	53.24	53.06	0	53.49	53.05	5,792
January 27, 2026	53.3	53.19	0	53.3	52.91	355
January 26, 2026	53.55	53.28	0	53.55	52.9	1,952
January 23, 2026	52.93	52.86	0	52.93	52.53	5,736
January 22, 2026	52.98	52.83	0	52.98	52.59	3,674
January 21, 2026	52.9	52.44	0	52.9	52.38	1,980
January 20, 2026	52.56	52.58	0	52.92	52.38	8,239
January 19, 2026	52.95	52.57	0	52.95	52.3	2,030
January 16, 2026	52.72	52.46	0	52.84	52.46	487
January 15, 2026	53.05	52.86	0	53.05	52.63	110
January 14, 2026	52.4	52.73	0	52.73	52.16	1,671
January 13, 2026	52.04	51.9	0	52.04	51.79	107
January 12, 2026	51.8	51.86	0	51.89	51.46	2,877
January 09, 2026	51.09	51.16	0	51.23	50.79	587