SMWCF
SPDR MSCI WORLD CONSUMER
stockOTCETF
EODSep 30, 2026
53.11USD-1.155%(-0.62)1,355
SMWCF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 53.11 | 53.11 | 53.11 | 53.11 | -1.155% | 1,355 | 0.000% |
| 2026-09-11 | 53.73 | 53.73 | 53.73 | 53.73 | -1.383% | 275 | -1.155% |
| 2026-09-04 | 54.48 | 54.48 | 54.48 | 54.48 | -1.238% | 7,288 | -2.522% |
| 2026-08-21 | 55.16 | 55.16 | 55.16 | 55.16 | -1.230% | 820 | -3.728% |
| 2026-08-18 | 55.16 | 55.85 | 55.05 | 55.85 | +1.732% | 2,556 | -4.912% |
| 2026-08-12 | 54.90 | 54.90 | 54.90 | 54.90 | +2.860% | 353 | -3.265% |
| 2026-07-23 | 53.37 | 53.37 | 53.37 | 53.37 | -1.030% | 146 | -0.498% |
| 2026-06-30 | 53.84 | 53.93 | 53.84 | 53.93 | -3.980% | 264 | -1.524% |
| 2026-05-19 | 56.16 | 56.16 | 56.16 | 56.16 | +1.206% | 3,177 | -5.443% |
| 2026-05-18 | 55.49 | 55.49 | 55.49 | 55.49 | +3.106% | 391 | -4.302% |
| 2026-03-18 | 53.82 | 53.82 | 53.82 | 53.82 | -7.484% | 360 | -1.330% |
| 2026-02-27 | 58.18 | 58.18 | 58.18 | 58.18 | +0.180% | 4,012 | -8.715% |
| 2026-02-12 | 58.07 | 58.07 | 58.07 | 58.07 | +9.998% | 932 | -8.551% |
| 2026-01-15 | 52.79 | 52.79 | 52.79 | 52.79 | +3.852% | 755 | +0.593% |
| 2025-11-21 | 50.84 | 50.84 | 50.84 | 50.84 | +1.443% | 100 | +4.468% |
| 2025-09-30 | 50.11 | 50.11 | 50.11 | 50.11 | -1.979% | 116 | +5.975% |
| 2025-09-02 | 51.12 | 51.12 | 51.12 | 51.12 | -1.258% | 123 | +3.877% |
| 2025-07-02 | 51.78 | 51.78 | 51.78 | 51.78 | +1.362% | 156 | +2.570% |
| 2025-06-25 | 51.08 | 51.08 | 51.08 | 51.08 | +0.948% | 240 | +3.968% |
| 2025-04-23 | 50.60 | 50.60 | 50.60 | 50.60 | +0.487% | 175 | +4.953% |
| 2025-04-16 | 50.35 | 50.35 | 50.35 | 50.35 | -1.121% | 1,329 | +5.465% |
| 2025-04-03 | 50.93 | 50.93 | 50.93 | 50.93 | +3.561% | 1,000 | +4.283% |
| 2025-03-18 | 49.17 | 49.17 | 49.17 | 49.17 | -1.099% | 2,011 | +7.996% |
| 2025-03-11 | 49.72 | 49.72 | 49.72 | 49.72 | +4.311% | 100 | +6.809% |
| 2025-02-05 | 47.67 | 47.67 | 47.67 | 47.67 | +3.330% | 312 | +11.414% |
| 2025-01-17 | 46.13 | 46.13 | 46.13 | 46.13 | +1.054% | 4,499 | +15.124% |
| 2025-01-10 | 45.65 | 45.65 | 45.65 | 45.65 | -2.617% | 1,655 | +16.338% |
| 2024-12-26 | 46.88 | 46.88 | 46.88 | 46.88 | -0.528% | 601 | +13.293% |
| 2024-12-19 | 47.12 | 47.12 | 47.12 | 47.12 | -2.385% | 714 | +12.694% |
| 2024-12-17 | 48.28 | 48.28 | 48.28 | 48.28 | -0.046% | 1,775 | +10.007% |
| 2024-12-13 | 48.30 | 48.30 | 48.30 | 48.30 | -0.580% | 1,339 | +9.956% |
| 2024-12-10 | 48.58 | 48.58 | 48.58 | 48.58 | +0.323% | 108 | +9.318% |
| 2024-12-04 | 48.42 | 48.42 | 48.42 | 48.42 | -0.721% | 645 | +9.671% |
| 2024-12-02 | 48.78 | 48.78 | 48.78 | 48.78 | +1.350% | 1,775 | +8.879% |
| 2024-11-05 | 48.13 | 48.13 | 48.13 | 48.13 | -2.894% | 695 | +10.349% |
| 2024-09-19 | 49.56 | 49.56 | 49.56 | 49.56 | -1.098% | 114 | +7.156% |
| 2024-09-13 | 50.11 | 50.11 | 50.11 | 50.11 | +5.851% | 136 | +5.980% |
| 2024-07-17 | 47.34 | 47.34 | 47.34 | 47.34 | +2.070% | 1,205 | +12.181% |
| 2024-07-10 | 46.38 | 46.38 | 46.38 | 46.38 | -0.280% | 3,124 | +14.503% |
| 2024-06-25 | 46.51 | 46.51 | 46.51 | 46.51 | -0.379% | 19,110 | +14.183% |
| 2024-06-18 | 46.69 | 46.69 | 46.69 | 46.69 | -0.370% | 741 | +13.751% |
| 2024-05-22 | 46.86 | 46.86 | 46.86 | 46.86 | +0.587% | 106 | +13.330% |
| 2024-05-14 | 46.59 | 46.59 | 46.59 | 46.59 | +2.411% | 467 | +13.995% |
| 2024-05-02 | 45.49 | 45.49 | 45.49 | 45.49 | +0.001% | 100 | +16.743% |
| 2024-04-26 | 45.49 | 45.49 | 45.49 | 45.49 | +0.318% | 100 | +16.744% |
| 2024-04-23 | 45.35 | 45.35 | 45.35 | 45.35 | +1.790% | 216 | +17.116% |
| 2024-04-22 | 44.55 | 44.55 | 44.55 | 44.55 | +0.974% | 250 | +19.213% |
| 2024-04-19 | 44.14 | 44.14 | 44.12 | 44.12 | -2.980% | 583 | +20.374% |
| 2024-03-25 | 45.34 | 45.47 | 45.34 | 45.47 | -0.590% | 953 | +16.788% |
| 2024-03-12 | 45.74 | 45.74 | 45.74 | 45.74 | +0.572% | 200 | +16.098% |
| 2024-03-07 | 45.48 | 45.48 | 45.48 | 45.48 | +0.620% | 266 | +16.762% |
| 2024-03-06 | 45.20 | 45.20 | 45.20 | 45.20 | +0.177% | 151 | +17.486% |
| 2024-03-05 | 45.06 | 45.12 | 45.06 | 45.12 | +1.150% | 1,606 | +17.694% |
| 2024-03-04 | 44.61 | 44.61 | 44.61 | 44.61 | -0.563% | 975 | +19.047% |
| 2024-02-29 | 44.76 | 44.86 | 44.76 | 44.86 | -0.222% | 306 | +18.376% |
| 2024-02-28 | 44.96 | 44.96 | 44.96 | 44.96 | -0.701% | 352 | +18.113% |
| 2024-02-26 | 45.28 | 45.28 | 45.28 | 45.28 | +1.125% | 107 | +17.285% |
| 2024-02-15 | 44.78 | 44.78 | 44.78 | 44.78 | +0.340% | 223 | +18.605% |
| 2024-02-08 | 44.62 | 44.62 | 44.62 | 44.62 | +1.103% | 3,495 | +19.007% |
| 2024-01-25 | 44.14 | 44.14 | 44.14 | 44.14 | +0.725% | 762 | +20.321% |
| 2024-01-24 | 43.97 | 44.02 | 43.82 | 43.82 | -0.459% | 10,324 | +21.193% |
| 2024-01-23 | 44.02 | 44.02 | 44.02 | 44.02 | +0.023% | 278 | +20.636% |
| 2024-01-22 | 44.01 | 44.01 | 44.01 | 44.01 | -0.605% | 280 | +20.664% |
| 2023-12-28 | 44.28 | 44.28 | 44.28 | 44.28 | +0.641% | 4,010 | +19.934% |
| 2023-12-27 | 44.00 | 44.00 | 44.00 | 44.00 | +0.779% | 500 | +20.702% |
| 2023-12-19 | 43.66 | 43.66 | 43.66 | 43.66 | +0.249% | 204 | +21.642% |
| 2023-12-18 | 43.55 | 43.55 | 43.55 | 43.55 | -1.195% | 220 | +21.945% |
| 2023-12-14 | 44.08 | 44.08 | 44.08 | 44.08 | +2.790% | 235 | +20.487% |
| 2023-12-08 | 42.88 | 42.88 | 42.88 | 42.88 | -1.403% | 822 | +23.849% |
| 2023-12-05 | 43.49 | 43.49 | 43.49 | 43.49 | +0.695% | 1,050 | +22.112% |
| 2023-12-04 | 43.19 | 43.19 | 43.19 | 43.19 | +2.033% | 156 | +22.960% |
| 2023-11-02 | 42.33 | 42.33 | 42.33 | 42.33 | +2.021% | 250 | +25.460% |
| 2023-10-24 | 41.49 | 41.49 | 41.49 | 41.49 | +0.709% | 991 | +27.996% |
| 2023-10-16 | 41.20 | 41.20 | 41.20 | 41.20 | -1.708% | 311 | +28.903% |
| 2023-10-04 | 41.91 | 41.91 | 41.91 | 41.91 | +0.974% | 153 | +26.702% |
| 2023-10-02 | 41.51 | 41.51 | 41.51 | 41.51 | -2.577% | 6,767 | +27.937% |
| 2023-09-26 | 42.61 | 42.61 | 42.61 | 42.61 | -2.543% | 130 | +24.640% |
| 2023-09-13 | 43.72 | 43.72 | 43.72 | 43.72 | +0.710% | 271 | +21.470% |
| 2023-09-06 | 43.41 | 43.41 | 43.41 | 43.41 | -2.076% | 149 | +22.332% |
| 2023-08-29 | 44.33 | 44.33 | 44.33 | 44.33 | +1.811% | 399 | +19.792% |
| 2023-08-22 | 43.55 | 43.55 | 43.54 | 43.54 | -1.418% | 4,691 | +21.961% |
| 2023-08-18 | 43.95 | 44.17 | 43.95 | 44.17 | -1.577% | 381 | +20.232% |
| 2023-08-08 | 44.88 | 44.88 | 44.88 | 44.88 | -0.686% | 110 | +18.337% |
| 2023-07-17 | 45.19 | 45.19 | 45.19 | 45.19 | -0.232% | 3,300 | +17.525% |
| 2023-07-14 | 45.29 | 45.29 | 45.29 | 45.29 | +1.100% | 825 | +17.252% |
| 2023-06-21 | 44.80 | 44.80 | 44.80 | 44.80 | +0.224% | 550 | +18.542% |
| 2023-06-20 | 44.70 | 44.70 | 44.70 | 44.70 | +1.149% | 313 | +18.807% |
| 2023-06-13 | 44.19 | 44.19 | 44.19 | 44.19 | +0.601% | 2,088 | +20.172% |
| 2023-06-08 | 43.93 | 43.93 | 43.93 | 43.93 | -0.227% | 225 | +20.895% |
| 2023-06-06 | 44.03 | 44.03 | 44.03 | 44.03 | +0.073% | 396 | +20.620% |
| 2023-06-05 | 44.00 | 44.00 | 44.00 | 44.00 | +0.843% | 513 | +20.708% |
| 2023-05-30 | 44.02 | 44.02 | 43.63 | 43.63 | -1.534% | 4,900 | +21.726% |
| 2023-05-26 | 44.31 | 44.32 | 44.29 | 44.31 | -0.794% | 4,457 | +19.858% |
| 2023-05-24 | 44.64 | 44.66 | 44.64 | 44.66 | -1.445% | 791 | +18.907% |
| 2023-05-22 | 45.32 | 45.32 | 45.32 | 45.32 | -1.183% | 1,586 | +17.188% |
| 2023-05-19 | 45.86 | 45.86 | 45.86 | 45.86 | +0.366% | 400 | +15.802% |
| 2023-05-17 | 45.69 | 45.69 | 45.69 | 45.69 | -0.969% | 100 | +16.225% |
| 2023-05-16 | 46.14 | 46.14 | 46.14 | 46.14 | -0.576% | 335 | +15.099% |
| 2023-05-12 | 46.41 | 46.41 | 46.41 | 46.41 | -0.357% | 9,276 | +14.436% |
| 2023-05-09 | 46.57 | 46.57 | 46.57 | 46.57 | -0.279% | 695 | +14.028% |
| 2023-05-05 | 46.14 | 46.70 | 46.14 | 46.70 | +0.111% | 1,331 | +13.710% |
| 2023-05-02 | 46.45 | 46.65 | 46.45 | 46.65 | +0.204% | 459 | +13.836% |
| 2023-04-28 | 46.56 | 46.56 | 46.56 | 46.56 | +1.978% | 200 | +14.069% |
| 2023-04-19 | 45.65 | 45.65 | 45.65 | 45.65 | +0.293% | 158 | +16.325% |
| 2023-04-11 | 45.52 | 45.52 | 45.52 | 45.52 | +7.936% | 31,115 | +16.667% |
| 2023-03-15 | 42.17 | 42.17 | 42.17 | 42.17 | -0.844% | 249 | +25.925% |
| 2023-03-09 | 42.53 | 42.53 | 42.53 | 42.53 | +0.235% | 450 | +24.862% |
| 2023-03-07 | 42.43 | 42.43 | 42.43 | 42.43 | -1.461% | 286 | +25.156% |
| 2023-03-06 | 43.06 | 43.06 | 43.06 | 43.06 | +0.779% | 1,690 | +23.327% |
| 2023-03-03 | 42.73 | 42.73 | 42.73 | 42.73 | -0.164% | 157 | +24.288% |
| 2023-02-24 | 42.80 | 42.80 | 42.80 | 42.80 | -0.769% | 1,195 | +24.085% |
| 2023-02-16 | 43.13 | 43.13 | 43.13 | 43.13 | -1.195% | 128 | +23.131% |
| 2023-02-13 | 43.65 | 43.65 | 43.65 | 43.65 | +0.253% | 750 | +21.659% |
| 2023-01-24 | 43.54 | 43.54 | 43.54 | 43.54 | +0.698% | 375 | +21.967% |
| 2023-01-19 | 43.24 | 43.24 | 43.24 | 43.24 | -1.710% | 284 | +22.819% |
| 2023-01-11 | 43.99 | 43.99 | 43.99 | 43.99 | +1.688% | 1,800 | +20.719% |
| 2023-01-05 | 43.26 | 43.26 | 43.26 | 43.26 | -0.185% | 765 | +22.757% |
| 2023-01-03 | 43.34 | 43.34 | 43.34 | 43.34 | -0.387% | 300 | +22.530% |
| 2022-12-22 | 43.51 | 43.51 | 43.51 | 43.51 | -2.770% | 827 | +22.055% |
| 2022-12-14 | 44.75 | 44.75 | 44.75 | 44.75 | +1.204% | 2,786 | +18.674% |
| 2022-12-02 | 44.22 | 44.22 | 44.22 | 44.22 | +1.931% | 773 | +20.102% |
| 2022-11-30 | 43.60 | 43.60 | 43.38 | 43.38 | +2.432% | 1,077 | +22.422% |
| 2022-11-16 | 42.35 | 42.35 | 42.35 | 42.35 | +1.294% | 190 | +25.399% |
| 2022-11-11 | 41.81 | 41.81 | 41.81 | 41.81 | +2.074% | 5,050 | +27.022% |
| 2022-11-01 | 40.96 | 40.96 | 40.96 | 40.96 | -0.295% | 500 | +29.656% |
| 2022-10-31 | 41.08 | 41.08 | 41.08 | 41.08 | -0.771% | 168 | +29.274% |
| 2022-09-15 | 41.40 | 41.40 | 41.40 | 41.40 | +0.109% | 120 | +28.277% |
| 2022-09-14 | 41.00 | 41.35 | 41.00 | 41.35 | -2.023% | 2,749 | +28.416% |
| 2022-09-09 | 42.21 | 42.21 | 42.21 | 42.21 | -4.097% | 504 | +25.819% |
| 2022-08-22 | 44.01 | 44.01 | 44.01 | 44.01 | -0.353% | 340 | +20.664% |
| 2022-08-16 | 44.27 | 44.27 | 44.17 | 44.17 | +0.790% | 2,824 | +20.238% |
| 2022-08-11 | 43.72 | 43.82 | 43.72 | 43.82 | +1.793% | 312 | +21.187% |
| 2022-08-05 | 43.05 | 43.05 | 43.05 | 43.05 | -0.925% | 307 | +23.360% |
| 2022-08-04 | 43.45 | 43.45 | 43.45 | 43.45 | -0.727% | 232 | +22.220% |
| 2022-08-03 | 43.77 | 43.77 | 43.77 | 43.77 | +0.275% | 652 | +21.331% |
| 2022-07-28 | 43.65 | 43.65 | 43.65 | 43.65 | +3.436% | 1,729 | +21.665% |
| 2022-07-19 | 42.50 | 42.50 | 42.20 | 42.20 | -0.118% | 6,663 | +25.845% |
| 2022-07-13 | 42.25 | 42.25 | 42.25 | 42.25 | +0.737% | 3,600 | +25.696% |
| 2022-07-05 | 41.94 | 41.94 | 41.94 | 41.94 | +0.820% | 437 | +26.622% |
| 2022-07-01 | 41.60 | 41.60 | 41.60 | 41.60 | -1.255% | 550 | +27.660% |
| 2022-06-28 | 42.13 | 42.13 | 42.13 | 42.13 | +3.104% | 6,200 | +26.057% |
| 2022-06-22 | 40.71 | 40.86 | 40.70 | 40.86 | +1.897% | 2,920 | +29.971% |
| 2022-06-16 | 40.10 | 40.10 | 40.10 | 40.10 | -1.232% | 714 | +32.435% |
| 2022-06-13 | 40.58 | 40.60 | 40.58 | 40.60 | -4.179% | 907 | +30.803% |
| 2022-06-09 | 42.37 | 42.37 | 42.37 | 42.37 | -0.420% | 2,940 | +25.337% |
| 2022-05-25 | 42.55 | 42.55 | 42.55 | 42.55 | +0.472% | 2,464 | +24.810% |
| 2022-05-24 | 42.35 | 42.35 | 42.35 | 42.35 | +2.790% | 1,077 | +25.399% |
| 2022-05-19 | 41.20 | 41.20 | 41.20 | 41.20 | -5.181% | 460 | +28.898% |
| 2022-05-12 | 43.45 | 43.45 | 43.45 | 43.45 | -2.118% | 798 | +22.220% |
| 2022-05-04 | 44.39 | 44.39 | 44.39 | 44.39 | +0.158% | 225 | +19.630% |
| 2022-05-03 | 44.32 | 44.32 | 44.32 | 44.32 | -4.526% | 137 | +19.819% |
| 2022-04-21 | 46.42 | 46.42 | 46.42 | 46.42 | +0.050% | 2,150 | +14.397% |
| 2022-04-20 | 46.40 | 46.40 | 46.40 | 46.40 | +2.039% | 220 | +14.454% |
| 2022-04-12 | 45.43 | 45.48 | 45.43 | 45.47 | +0.442% | 2,166 | +16.788% |
| 2022-04-07 | 45.24 | 45.32 | 45.24 | 45.27 | +0.824% | 1,515 | +17.304% |
| 2022-04-06 | 44.92 | 44.92 | 44.85 | 44.90 | -0.620% | 3,911 | +18.271% |
| 2022-04-05 | 45.23 | 45.23 | 45.18 | 45.18 | +0.967% | 1,177 | +17.538% |
| 2022-03-31 | 44.75 | 44.75 | 44.75 | 44.75 | +1.589% | 47,552 | +18.674% |
| 2022-03-28 | 44.05 | 44.05 | 44.05 | 44.05 | +4.137% | 108 | +20.560% |
| 2022-03-10 | 42.30 | 42.30 | 42.30 | 42.30 | -4.670% | 264 | +25.548% |
| 2022-02-28 | 44.35 | 44.37 | 44.35 | 44.37 | -1.176% | 520 | +19.684% |
| 2022-02-11 | 44.90 | 44.90 | 44.90 | 44.90 | -0.883% | 546 | +18.278% |
| 2022-02-09 | 45.30 | 45.30 | 45.30 | 45.30 | +0.238% | 492 | +17.233% |
| 2022-02-04 | 45.19 | 45.19 | 45.19 | 45.19 | -1.110% | 656 | +17.512% |
| 2022-02-02 | 45.38 | 45.70 | 45.38 | 45.70 | +2.691% | 919 | +16.207% |
| 2022-01-26 | 44.48 | 44.50 | 44.48 | 44.50 | 0.000% | 12,706 | +19.335% |