State Street SPDR MSCI World Health Care UCITS ETF (AMS:WHEA)
Netherlands · Delayed Price · Currency is EUR 71.00
+0.21 (0.30%)
At close: Nov 5, 2026
AMS:WHEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 71.48 | 71.89 | 71.00 | 71.00 | 71.00 | 0.30% | 7,033 |
| Nov 4, 2026 | 69.48 | 70.79 | 69.39 | 70.79 | 70.79 | 1.68% | 3,819 |
| Nov 3, 2026 | 69.64 | 69.95 | 69.28 | 69.62 | 69.62 | 0.37% | 14,784 |
| Nov 2, 2026 | 69.70 | 69.73 | 69.20 | 69.36 | 69.36 | -1.20% | 2,713 |
| Oct 30, 2026 | 69.90 | 70.90 | 69.90 | 70.20 | 70.20 | 1.42% | 2,412 |
| Oct 29, 2026 | 68.77 | 69.81 | 68.77 | 69.22 | 69.22 | 1.75% | 4,841 |
| Oct 28, 2026 | 67.82 | 68.60 | 67.32 | 68.03 | 68.03 | 0.22% | 3,652 |
| Oct 27, 2026 | 68.05 | 68.12 | 67.70 | 67.88 | 67.88 | 0.33% | 3,478 |
| Oct 26, 2026 | 67.94 | 68.30 | 67.66 | 67.66 | 67.66 | -0.13% | 2,770 |
| Oct 23, 2026 | 68.00 | 68.01 | 67.42 | 67.75 | 67.75 | -0.81% | 1,709 |
| Oct 22, 2026 | 67.10 | 68.32 | 67.10 | 68.30 | 68.30 | 2.09% | 2,180 |
| Oct 21, 2026 | 66.96 | 67.18 | 66.74 | 66.90 | 66.90 | -0.15% | 2,680 |
| Oct 20, 2026 | 66.00 | 67.05 | 65.93 | 67.00 | 67.00 | 2.15% | 6,507 |
| Oct 19, 2026 | 66.00 | 66.13 | 65.57 | 65.59 | 65.59 | -0.86% | 3,644 |
| Oct 16, 2026 | 66.21 | 66.33 | 66.04 | 66.16 | 66.16 | -0.81% | 6,869 |
| Oct 15, 2026 | 65.75 | 66.71 | 65.50 | 66.70 | 66.70 | 2.46% | 6,247 |
| Oct 14, 2026 | 63.71 | 65.10 | 63.51 | 65.10 | 65.10 | 2.10% | 2,864 |
| Oct 13, 2026 | 64.92 | 65.06 | 63.70 | 63.76 | 63.76 | -0.78% | 1,349 |
| Oct 12, 2026 | 63.98 | 64.37 | 63.84 | 64.26 | 64.26 | 0.93% | 2,330 |
| Oct 9, 2026 | 62.99 | 63.80 | 62.92 | 63.67 | 63.67 | 2.26% | 1,057 |
| Oct 8, 2026 | 63.38 | 63.41 | 62.10 | 62.26 | 62.26 | -2.51% | 1,144 |
| Oct 7, 2026 | 62.63 | 63.70 | 62.63 | 63.86 | 63.86 | 2.08% | 2,166 |
| Oct 6, 2026 | 62.97 | 63.00 | 62.13 | 62.56 | 62.56 | 0.30% | 1,725 |
| Oct 5, 2026 | 62.45 | 62.59 | 62.26 | 62.37 | 62.37 | 0.45% | 2,561 |
| Oct 2, 2026 | 62.27 | 62.62 | 62.03 | 62.09 | 62.09 | -0.78% | 2,216 |
| Oct 1, 2026 | 62.65 | 62.95 | 62.40 | 62.58 | 62.58 | -1.04% | 2,819 |
| Sep 30, 2026 | 63.49 | 63.57 | 62.95 | 63.24 | 63.24 | 0.29% | 13,830 |
| Sep 29, 2026 | 63.70 | 63.70 | 62.91 | 63.06 | 63.06 | -0.58% | 3,575 |
| Sep 28, 2026 | 63.49 | 63.65 | 63.10 | 63.43 | 63.43 | 0.75% | 3,204 |
| Sep 25, 2026 | 63.03 | 63.11 | 62.69 | 62.96 | 62.96 | -0.17% | 4,277 |
| Sep 24, 2026 | 62.68 | 63.49 | 62.50 | 63.07 | 63.07 | 0.43% | 6,048 |
| Sep 23, 2026 | 63.11 | 63.12 | 62.80 | 62.80 | 62.80 | -0.52% | 1,437 |
| Sep 22, 2026 | 62.60 | 63.13 | 62.42 | 63.13 | 63.13 | 1.20% | 1,394 |
| Sep 21, 2026 | 62.24 | 62.48 | 61.97 | 62.38 | 62.38 | 0.50% | 3,290 |
| Sep 18, 2026 | 62.18 | 62.30 | 62.00 | 62.07 | 62.07 | -0.06% | 1,252 |
| Sep 17, 2026 | 62.07 | 62.21 | 61.99 | 62.11 | 62.11 | 0.47% | 3,326 |
| Sep 16, 2026 | 61.60 | 61.84 | 61.59 | 61.82 | 61.82 | 0.55% | 1,221 |
| Sep 15, 2026 | 61.58 | 61.64 | 61.19 | 61.48 | 61.48 | -0.15% | 3,436 |
| Sep 14, 2026 | 60.87 | 61.78 | 60.87 | 61.57 | 61.57 | 2.12% | 3,828 |
| Sep 11, 2026 | 60.66 | 61.00 | 60.26 | 60.29 | 60.29 | -0.33% | 7,054 |
| Sep 10, 2026 | 60.99 | 60.99 | 60.41 | 60.49 | 60.49 | -0.58% | 4,853 |
| Sep 9, 2026 | 60.92 | 61.10 | 60.67 | 60.84 | 60.84 | -0.29% | 6,415 |
| Sep 8, 2026 | 61.95 | 62.02 | 61.02 | 61.02 | 61.02 | -1.98% | 4,252 |
| Sep 7, 2026 | 62.44 | 62.44 | 62.19 | 62.25 | 62.25 | -0.88% | 2,165 |
| Sep 4, 2026 | 63.16 | 63.27 | 62.75 | 62.80 | 62.80 | -0.74% | 2,644 |
| Sep 3, 2026 | 63.43 | 63.81 | 62.92 | 63.27 | 63.27 | -0.08% | 4,873 |
| Sep 2, 2026 | 63.05 | 63.49 | 62.89 | 63.32 | 63.32 | 0.72% | 1,104 |
| Sep 1, 2026 | 62.56 | 63.44 | 62.45 | 62.87 | 62.87 | 0.90% | 4,050 |
| Aug 31, 2026 | 62.55 | 62.72 | 62.14 | 62.31 | 62.31 | -0.56% | 6,695 |
| Aug 28, 2026 | 63.02 | 63.08 | 62.42 | 62.66 | 62.66 | -0.62% | 2,304 |