SSgA SPDR MSCI World Health Care UCITS ETF (SWOOF)
OTCMKTS
· Delayed Price · Currency is USD
58.46
+0.23 (0.40%)
Jun 3, 2025, 4:00 PM EDT
OTC:SWOOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - | - |
| Jun 4, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - | 59 |
| Jun 3, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | 0.40% | 922 |
| Jun 2, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - | - |
| May 30, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - | - |
| May 29, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | 0.38% | 430 |
| May 28, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - | - |
| May 27, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | -1.36% | 362 |
| May 23, 2025 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - | - |
| May 22, 2025 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - | - |
| May 21, 2025 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - | - |
| May 20, 2025 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | 0.94% | 952 |
| May 19, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | 2.01% | 3,084 |
| May 16, 2025 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - | - |
| May 15, 2025 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - | - |
| May 14, 2025 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | -0.76% | 3,793 |
| May 13, 2025 | 57.62 | 57.62 | 57.55 | 57.55 | 57.55 | -1.68% | 2,803 |
| May 12, 2025 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | -2.63% | 1,390 |
| May 9, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - | - |
| May 8, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - | - |
| May 7, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - | - |
| May 6, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - | - |
| May 5, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - | - |
| May 2, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - | - |
| May 1, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - | - |
| Apr 30, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | 3.48% | 1,679 |
| Apr 29, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - | - |
| Apr 28, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - | - |
| Apr 25, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - | - |
| Apr 24, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - | - |
| Apr 23, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | -0.21% | 150 |
| Apr 22, 2025 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - | - |
| Apr 21, 2025 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - | - |
| Apr 17, 2025 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | 6.06% | 777 |
| Apr 16, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - | - |
| Apr 15, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - | - |
| Apr 14, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - | - |
| Apr 11, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - | - |
| Apr 10, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - | - |
| Apr 9, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | -7.26% | 1,743 |
| Apr 8, 2025 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - | - |
| Apr 7, 2025 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - | - |
| Apr 4, 2025 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | -4.30% | 818 |
| Apr 3, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - | - |
| Apr 2, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - | - |
| Apr 1, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - | - |
| Mar 31, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - | - |
| Mar 28, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - | - |
| Mar 27, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 0.42% | 122 |
| Mar 26, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - | - |