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 |
| 18 Jan 2024 |
USD |
68.81 |
68.85 |
68.58 |
68.58 |
68.58 |
-0.48 (-0.70%)
|
1,120 |
| 17 Jan 2024 |
USD |
68.85 |
69.2 |
68.85 |
69.06 |
69.06 |
-0.095 (-0.14%)
|
1,190 |
| 16 Jan 2024 |
USD |
69.11 |
69.155 |
69.11 |
69.155 |
69.155 |
-0.035 (-0.05%)
|
462 |
| 15 Jan 2024 |
USD |
69.18 |
69.21 |
69.18 |
69.19 |
69.19 |
+0.025 (+0.04%)
|
639 |
| 12 Jan 2024 |
USD |
68.82 |
69.165 |
68.82 |
69.165 |
69.165 |
+0.45 (+0.65%)
|
289 |
| 11 Jan 2024 |
USD |
69.44 |
69.44 |
68.715 |
68.715 |
68.715 |
-0.45 (-0.65%)
|
8,551 |
| 10 Jan 2024 |
USD |
69.24 |
69.37 |
69.165 |
69.165 |
69.165 |
-0.055 (-0.08%)
|
4,736 |
| 9 Jan 2024 |
USD |
69.24 |
69.24 |
69.08 |
69.22 |
69.22 |
+0.29 (+0.42%)
|
5,562 |
| 8 Jan 2024 |
USD |
68.89 |
69.01 |
68.89 |
68.93 |
68.93 |
-0.16 (-0.23%)
|
1,987 |
| 5 Jan 2024 |
USD |
69.19 |
69.19 |
69.09 |
69.09 |
69.09 |
-0.43 (-0.62%)
|
147 |
| 4 Jan 2024 |
USD |
69.32 |
69.52 |
69.24 |
69.52 |
69.52 |
+0.145 (+0.21%)
|
1,469 |
| 3 Jan 2024 |
USD |
69.44 |
69.5 |
69.375 |
69.375 |
69.375 |
+0.125 (+0.18%)
|
1,014 |
| 2 Jan 2024 |
USD |
68.93 |
69.27 |
68.65 |
69.25 |
69.25 |
+0.61 (+0.89%)
|
731 |
| 29 Dec 2023 |
USD |
68.64 |
68.64 |
68.64 |
68.64 |
68.64 |
+0.08 (+0.12%)
|
0 |
| 28 Dec 2023 |
USD |
68.5 |
68.56 |
68.5 |
68.56 |
68.56 |
+0.225 (+0.33%)
|
34 |
| 27 Dec 2023 |
USD |
68.57 |
68.57 |
68.335 |
68.335 |
68.335 |
+0.495 (+0.73%)
|
0 |
| 22 Dec 2023 |
USD |
68.23 |
68.23 |
67.81 |
67.84 |
67.84 |
+0.23 (+0.34%)
|
212 |
| 21 Dec 2023 |
USD |
67.46 |
67.61 |
67.32 |
67.61 |
67.61 |
-0.39 (-0.57%)
|
3,784 |
| 20 Dec 2023 |
USD |
68.28 |
68.28 |
68 |
68 |
68 |
-0.17 (-0.25%)
|
1,920 |
| 19 Dec 2023 |
USD |
68.23 |
68.23 |
68.17 |
68.17 |
68.17 |
+0.005 (+0.01%)
|
26 |
| 18 Dec 2023 |
USD |
67.93 |
68.165 |
67.89 |
68.165 |
68.165 |
+0.355 (+0.52%)
|
12,294 |
| 15 Dec 2023 |
USD |
68.52 |
68.57 |
67.81 |
67.81 |
67.81 |
-0.955 (-1.39%)
|
2,124 |
| 14 Dec 2023 |
USD |
69.49 |
69.73 |
68.765 |
68.765 |
68.765 |
+0.135 (+0.20%)
|
11,851 |
| 13 Dec 2023 |
USD |
68.48 |
68.63 |
68.29 |
68.63 |
68.63 |
+0.465 (+0.68%)
|
1,712 |
| 12 Dec 2023 |
USD |
68.06 |
68.165 |
67.89 |
68.165 |
68.165 |
+0.245 (+0.36%)
|
2,823 |
| 11 Dec 2023 |
USD |
67.46 |
67.92 |
67.41 |
67.92 |
67.92 |
+0.68 (+1.01%)
|
1,019 |
| 8 Dec 2023 |
USD |
67.32 |
67.32 |
67.24 |
67.24 |
67.24 |
-0.29 (-0.43%)
|
79 |
| 7 Dec 2023 |
USD |
67.45 |
67.57 |
67.45 |
67.53 |
67.53 |
+0.125 (+0.19%)
|
233 |
| 6 Dec 2023 |
USD |
67.43 |
67.5 |
67.29 |
67.405 |
67.405 |
+0.015 (+0.02%)
|
5,429 |
| 5 Dec 2023 |
USD |
67.71 |
67.7173 |
67.39 |
67.39 |
67.39 |
-0.39 (-0.58%)
|
648 |
