SPDR® S&P 500 Low Volatility U
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 May 2024 |
USD |
71.17 |
71.38 |
71.16 |
71.38 |
71.38 |
+0.93 (+1.32%)
|
2,530 |
| 3 May 2024 |
USD |
70.7 |
70.7 |
70.44 |
70.45 |
70.45 |
+0.21 (+0.30%)
|
8,255 |
| 2 May 2024 |
USD |
70.45 |
70.62 |
70.24 |
70.24 |
70.24 |
-0.19 (-0.27%)
|
1,070 |
| 1 May 2024 |
USD |
70.43 |
70.43 |
70.43 |
70.43 |
70.43 |
-0.2 (-0.28%)
|
0 |
| 30 Apr 2024 |
USD |
70.84 |
70.91 |
70.51 |
70.63 |
70.63 |
-0.2 (-0.28%)
|
216 |
| 29 Apr 2024 |
USD |
70.62 |
70.83 |
70.53 |
70.83 |
70.83 |
+0.12 (+0.17%)
|
17 |
| 26 Apr 2024 |
USD |
70.92 |
70.92 |
70.71 |
70.71 |
70.71 |
-0.055 (-0.08%)
|
13 |
| 25 Apr 2024 |
USD |
71.34 |
71.4 |
70.6 |
70.765 |
70.765 |
-0.045 (-0.06%)
|
1,999 |
| 24 Apr 2024 |
USD |
70.8 |
70.87 |
70.75 |
70.81 |
70.81 |
-0.145 (-0.20%)
|
18,973 |
| 23 Apr 2024 |
USD |
70.74 |
70.955 |
70.74 |
70.955 |
70.955 |
+0.425 (+0.60%)
|
1,005 |
| 22 Apr 2024 |
USD |
70.32 |
70.55 |
70.25 |
70.53 |
70.53 |
+0.5 (+0.71%)
|
3,967 |
| 19 Apr 2024 |
USD |
69.28 |
70.03 |
69.28 |
70.03 |
70.03 |
+0.53 (+0.76%)
|
2,730 |
| 18 Apr 2024 |
USD |
69.44 |
69.61 |
69.31 |
69.5 |
69.5 |
+0.55 (+0.80%)
|
924 |
| 17 Apr 2024 |
USD |
69.22 |
69.38 |
68.95 |
68.95 |
68.95 |
-0.16 (-0.23%)
|
2,630 |
| 16 Apr 2024 |
USD |
69.12 |
69.31 |
69.03 |
69.11 |
69.11 |
-0.65 (-0.93%)
|
30,661 |
| 15 Apr 2024 |
USD |
69.82 |
70.13 |
69.76 |
69.76 |
69.76 |
-0.08 (-0.11%)
|
1,520 |
| 12 Apr 2024 |
USD |
69.88 |
70.3 |
69.84 |
69.84 |
69.84 |
-0.315 (-0.45%)
|
5,044 |
| 11 Apr 2024 |
USD |
70.15 |
70.155 |
70.15 |
70.155 |
70.155 |
-0.585 (-0.83%)
|
1 |
| 10 Apr 2024 |
USD |
71.59 |
71.6 |
70.65 |
70.74 |
70.74 |
-0.495 (-0.69%)
|
5,170 |
| 9 Apr 2024 |
USD |
71.34 |
71.34 |
71.13 |
71.235 |
71.235 |
-0.185 (-0.26%)
|
4,282 |
| 8 Apr 2024 |
USD |
71.27 |
71.42 |
71.27 |
71.42 |
71.42 |
+0.055 (+0.08%)
|
19,780 |
| 5 Apr 2024 |
USD |
71.27 |
71.365 |
71.27 |
71.365 |
71.365 |
-0.565 (-0.79%)
|
450 |
| 4 Apr 2024 |
USD |
71.93 |
71.93 |
71.93 |
71.93 |
71.93 |
+0.065 (+0.09%)
|
0 |
| 3 Apr 2024 |
USD |
72.04 |
72.05 |
71.865 |
71.865 |
71.865 |
-0.255 (-0.35%)
|
2,328 |
| 2 Apr 2024 |
USD |
72.11 |
72.39 |
72.11 |
72.12 |
72.12 |
-0.48 (-0.66%)
|
525 |
| 28 Mar 2024 |
USD |
72.42 |
72.6 |
72.42 |
72.6 |
72.6 |
+0.6 (+0.83%)
|
245 |
| 27 Mar 2024 |
USD |
71.97 |
72.02 |
71.5948 |
72 |
72 |
+0.52 (+0.73%)
|
833 |
| 26 Mar 2024 |
USD |
71.46 |
71.5 |
71.46 |
71.48 |
71.48 |
-0.03 (-0.04%)
|
1,513 |
| 25 Mar 2024 |
USD |
71.625 |
71.625 |
71.51 |
71.51 |
71.51 |
-0.225 (-0.31%)
|
250 |
| 22 Mar 2024 |
USD |
71.96 |
71.96 |
71.62 |
71.735 |
71.735 |
-0.165 (-0.23%)
|
438 |
