Spdr Wrld Small Historical Data - WDSC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Home
Investing
ETFs
UK
LSE
Spdr Wrld Small (WDSC)
Spdr Wrld Small (WDSC) Historical

Spdr Wrld Small (WDSC)

102.225

0.265

(0.26%)

Closed 26 April 1:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745598600	102.225	0.27	0.26	102.91	102.91	101.855	1061
1745512200	101.96	0.25	0.25	100.78	102.225	100.32	1098
1745425800	101.705	1.83	1.83	101.68	108.695	101.47	8354
1745339400	99.88	0.61	0.62	99.03	100.185	98.945	2407
1744907400	99.265	-0.2	-0.20	99.73	99.73	98.915	3378
1744821000	99.46	0.05	0.05	99.37	99.63	98.755	1514
1744734600	99.41	0.78	0.80	99.38	100.05	98.615	2596
1744648200	98.625	3.28	3.43	98.46	99.405	98.195	517
1744389000	95.35	-0.14	-0.14	96.67	105.555	95.15	13245
1744302600	95.485	4.46	4.89	99.29	102.15	93.365	1077
1744216200	91.03	-3.28	-3.47	91.34	92.45	89.72	1475
1744129800	94.305	2.85	3.12	94.06	96.035	93.85	1198
1744043400	91.455	-2.96	-3.13	89.43	102.665	89.13	5154
1743784200	94.41	-5.17	-5.19	98.34	103.605	92.39	4326
1743697800	99.58	-4.24	-4.08	101.81	101.955	99.31	4025
1743611400	103.82	0.29	0.28	102.85	103.865	102.045	1000
1743525000	103.53	0.77	0.75	103.12	103.745	102.155	5690
1743438600	102.76	-0.86	-0.83	102.65	102.955	101.61	28259
1743183000	103.62	-2.01	-1.90	104.89	105.14	103.43	158
1743096600	105.63	-0.46	-0.43	105.88	105.96	104.83	2112
1743010200	106.09	-0.7	-0.65	106.74	106.91	105.925	905
1742923800	106.785	0.33	0.31	106.33	107.16	106.21	930
1742837400	106.46	1.34	1.27	105.98	106.69	105.955	4584
1742578200	105.12	-0.92	-0.87	104.68	105.15	104.255	15047
1742491800	106.04	0.02	0.01	106.68	106.68	105.22	7759
1742405400	106.025	0.73	0.69	105.45	106.055	105.185	364
1742319000	105.3	-0.14	-0.13	105.96	105.96	104.855	728
1742232600	105.44	1.35	1.30	104.33	105.68	104.135	1410
1741973400	104.09	1.59	1.55	102.97	104.495	102.86	1003
1741887000	102.5	-0.93	-0.89	102.81	103.52	102.325	1551
1741800600	103.425	0.86	0.83	103.25	104.79	102.44	9521
1741714200	102.57	-1.45	-1.39	103.83	103.935	102.175	1291
1741627800	104.02	-0.16	-0.15	105.23	105.23	103.68	3737
1741368600	104.18	-1.76	-1.66	105.08	106.34	102.82	2373
1741282200	105.94	1.28	1.22	105.82	107.005	102.805	1266
1741195800	104.66	1.73	1.68	105.33	106.04	104.66	2988
1741109400	102.93	-4.35	-4.05	105.61	105.745	102.79	5555
1741023000	107.28	0.65	0.61	107.32	108.1	107.08	169092
1740763800	106.63	-1.02	-0.94	106.32	106.865	105.765	5315
1740677400	107.645	-1.08	-0.99	108.43	108.54	106.875	920
1740591000	108.72	1.63	1.52	107.91	108.765	107.675	1137
1740504600	107.095	-0.99	-0.92	107.78	108.265	106.905	4935
1740418200	108.085	-1.4	-1.28	108.71	108.925	107.175	4701
1740159000	109.485	-0.65	-0.59	110.48	110.865	109.28	4272
1740072600	110.135	-0.88	-0.79	110.9	111.175	110.035	13360
1739986200	111.01	-0.59	-0.53	111.77	111.77	110.635	1909
1739899800	111.6	0.31	0.28	111.44	111.915	111.185	4133
1739813400	111.29	-0.03	-0.03	111.32	111.64	111.13	3218
1739554200	111.32	0.82	0.75	111.28	111.87	111.07	3324
1739467800	110.495	1.12	1.02	109.95	110.76	109.81	1564
1739381400	109.38	-1.22	-1.10	110.35	110.86	108.78	1226
1739295000	110.6	0.03	0.03	110.66	110.78	110.11	850
1739208600	110.565	0	0.00	110.73	111.22	110.485	2988
1738949400	110.56	-1.28	-1.14	111.74	111.83	110.27	676
1738863000	111.84	0.74	0.67	111.67	111.955	111.445	7721
1738776600	111.1	0.86	0.78	110.7	111.12	110.405	815
1738690200	110.24	0.79	0.72	108.94	110.28	108.94	3496
1738603800	109.45	-2.15	-1.93	108.16	109.815	107.73	7060
1738344600	111.6	0.1	0.09	111.41	111.705	111.185	2750
1738258200	111.5	1.19	1.07	111.03	111.695	110.915	2567
1738171800	110.315	0.5	0.46	109.86	110.73	109.86	7613
1738085400	109.81	-0.33	-0.30	109.89	110.35	109.735	2268
1737999000	110.135	-1.13	-1.01	110.13	110.845	109.61	875

Spdr Wrld Small

Ammsci Newenrgy

Societe Generale Effekten

ST Microelectronics

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions