SSgA State Street SPDR MSCI World Financials UCITS ETF (AMS:WFIN)
Netherlands · Delayed Price · Currency is EUR 76.87
+0.43 (0.56%)
Last updated: Mar 18, 2026, 10:32 AM CET
AMS:WFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 75.81 | 75.81 | 75.73 | 75.73 | - | -0.22% | - |
| Mar 16, 2026 | 75.75 | 76.29 | 75.44 | 75.90 | 75.90 | 0.29% | 1,405 |
| Mar 13, 2026 | 75.25 | 76.13 | 75.14 | 75.68 | 75.68 | 0.37% | 341 |
| Mar 12, 2026 | 75.96 | 75.96 | 75.14 | 75.40 | 75.40 | -1.06% | 2,460 |
| Mar 11, 2026 | 76.58 | 76.75 | 76.21 | 76.21 | 76.21 | -1.06% | 2,171 |
| Mar 10, 2026 | 76.90 | 77.16 | 76.33 | 77.03 | 77.03 | 1.61% | 5,260 |
| Mar 9, 2026 | 75.70 | 75.90 | 75.20 | 75.81 | 75.81 | -0.94% | 4,488 |
| Mar 6, 2026 | 77.78 | 77.99 | 76.00 | 76.53 | 76.53 | -1.37% | 1,019 |
| Mar 5, 2026 | 78.04 | 78.42 | 77.61 | 77.59 | 77.59 | -0.79% | 1,421 |
| Mar 4, 2026 | 77.53 | 78.22 | 77.53 | 78.21 | 78.21 | 1.39% | 2,523 |
| Mar 3, 2026 | 77.79 | 77.79 | 76.59 | 77.14 | 77.14 | -1.48% | 1,268 |
| Mar 2, 2026 | 77.59 | 78.61 | 77.09 | 78.30 | 78.30 | -0.76% | 1,648 |
| Feb 27, 2026 | 79.97 | 80.06 | 78.70 | 78.90 | 78.90 | -1.45% | 1,142 |
| Feb 26, 2026 | 79.26 | 80.13 | 79.24 | 80.06 | 80.06 | 1.21% | 724 |
| Feb 25, 2026 | 78.24 | 79.15 | 78.24 | 79.10 | 79.10 | 1.53% | 946 |
| Feb 24, 2026 | 78.02 | 78.05 | 77.70 | 77.91 | 77.91 | -0.68% | 1,979 |
| Feb 23, 2026 | 79.69 | 79.94 | 78.52 | 78.44 | 78.44 | -1.42% | 2,475 |
| Feb 20, 2026 | 79.62 | 79.80 | 79.36 | 79.57 | 79.57 | 0.47% | 5,500 |
| Feb 19, 2026 | 79.98 | 80.00 | 79.35 | 79.20 | 79.20 | -0.78% | 3,161 |
| Feb 18, 2026 | 79.00 | 79.84 | 79.00 | 79.82 | 79.82 | 1.05% | 575 |
| Feb 17, 2026 | 78.33 | 78.98 | 78.21 | 78.99 | 78.99 | 0.62% | 7,814 |
| Feb 16, 2026 | 78.26 | 78.63 | 78.26 | 78.50 | 78.50 | 0.49% | 8,093 |
| Feb 13, 2026 | 78.56 | 78.56 | 77.89 | 78.12 | 78.12 | -0.61% | 2,203 |
| Feb 12, 2026 | 80.22 | 80.22 | 78.67 | 78.60 | 78.60 | -1.55% | 5,840 |
| Feb 11, 2026 | 80.65 | 80.65 | 79.87 | 79.84 | 79.84 | -0.76% | 2,749 |
| Feb 10, 2026 | 80.59 | 80.95 | 80.38 | 80.45 | 80.45 | -0.43% | 2,746 |
| Feb 9, 2026 | 80.84 | 80.93 | 80.51 | 80.80 | 80.80 | 0.20% | 2,830 |
| Feb 6, 2026 | 79.98 | 80.83 | 79.91 | 80.64 | 80.64 | 1.05% | 2,104 |
| Feb 5, 2026 | 80.62 | 81.28 | 79.56 | 79.80 | 79.80 | -1.37% | 12,075 |
| Feb 4, 2026 | 80.44 | 80.94 | 80.28 | 80.91 | 80.91 | 0.73% | 1,388 |
| Feb 3, 2026 | 80.82 | 80.82 | 80.32 | 80.32 | 80.32 | -0.14% | 2,250 |
| Feb 2, 2026 | 78.88 | 80.46 | 78.88 | 80.43 | 80.43 | 1.54% | 2,713 |
| Jan 30, 2026 | 78.95 | 79.48 | 78.87 | 79.21 | 79.21 | 0.72% | 2,363 |
| Jan 29, 2026 | 78.67 | 79.28 | 78.63 | 78.64 | 78.64 | 0.23% | 2,306 |
| Jan 28, 2026 | 78.38 | 78.47 | 78.22 | 78.46 | 78.46 | -0.15% | 1,338 |
| Jan 27, 2026 | 79.22 | 79.39 | 78.52 | 78.58 | 78.58 | -0.37% | 7,545 |
| Jan 26, 2026 | 78.97 | 79.11 | 78.58 | 78.87 | 78.87 | -0.35% | 2,619 |
| Jan 23, 2026 | 80.03 | 80.03 | 79.22 | 79.15 | 79.15 | -1.12% | 991 |
| Jan 22, 2026 | 80.29 | 80.29 | 79.96 | 80.05 | 80.05 | 0.60% | 3,090 |
| Jan 21, 2026 | 79.46 | 79.83 | 78.83 | 79.57 | 79.57 | -0.44% | 3,310 |
| Jan 20, 2026 | 80.17 | 80.17 | 79.58 | 79.92 | 79.92 | -1.05% | 2,660 |
| Jan 19, 2026 | 80.23 | 80.95 | 80.23 | 80.77 | 80.77 | -1.10% | 3,386 |
| Jan 16, 2026 | 81.72 | 81.72 | 81.37 | 81.67 | 81.67 | -0.01% | 3,931 |
| Jan 15, 2026 | 81.15 | 81.88 | 81.10 | 81.68 | 81.68 | 1.38% | 3,123 |
| Jan 14, 2026 | 80.82 | 80.91 | 80.37 | 80.57 | 80.57 | -0.30% | 3,233 |
| Jan 13, 2026 | 81.63 | 81.72 | 80.82 | 80.81 | 80.81 | -0.72% | 5,126 |
| Jan 12, 2026 | 81.47 | 81.47 | 80.92 | 81.40 | 81.40 | -0.96% | 4,109 |
| Jan 9, 2026 | 81.76 | 82.24 | 81.76 | 82.19 | 82.19 | 0.07% | 5,323 |
| Jan 8, 2026 | 81.38 | 82.07 | 81.35 | 82.13 | 82.13 | 0.64% | 3,237 |
| Jan 7, 2026 | 82.53 | 82.53 | 81.51 | 81.61 | 81.61 | -0.86% | 3,138 |