SPDR® S&P 400 US Mid Cap UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Sep 2023 |
USD |
78.03 |
78.3 |
77.82 |
78.255 |
78.255 |
+0.14 (+0.18%)
|
20,444 |
| 11 Sep 2023 |
USD |
78.13 |
78.57 |
78.0859 |
78.115 |
78.115 |
-0.12 (-0.15%)
|
14,996 |
| 8 Sep 2023 |
USD |
78.14 |
78.235 |
77.83 |
78.235 |
78.235 |
+0.22 (+0.28%)
|
9,238 |
| 7 Sep 2023 |
USD |
78.63 |
78.82 |
77.8 |
78.015 |
78.015 |
-0.635 (-0.81%)
|
17,400 |
| 6 Sep 2023 |
USD |
78.87 |
79.8 |
78.62 |
78.65 |
78.65 |
-0.935 (-1.17%)
|
21,550 |
| 5 Sep 2023 |
USD |
80.29 |
80.42 |
79.32 |
79.585 |
79.585 |
-0.815 (-1.01%)
|
21,094 |
| 4 Sep 2023 |
USD |
80.77 |
80.91 |
80.3 |
80.4 |
80.4 |
-0.585 (-0.72%)
|
3,285 |
| 1 Sep 2023 |
USD |
80.09 |
81.04 |
80.09 |
80.985 |
80.985 |
+0.465 (+0.58%)
|
14,254 |
| 31 Aug 2023 |
USD |
80.13 |
80.55 |
80.07 |
80.52 |
80.52 |
+0.265 (+0.33%)
|
21,088 |
| 30 Aug 2023 |
USD |
79.96 |
80.31 |
79.72 |
80.255 |
80.255 |
+0.825 (+1.04%)
|
17,902 |
| 29 Aug 2023 |
USD |
78.88 |
79.4357 |
78.58 |
79.43 |
79.43 |
+1.625 (+2.09%)
|
51,486 |
| 25 Aug 2023 |
USD |
77.81 |
78.3 |
77.33 |
77.805 |
77.805 |
-0.62 (-0.79%)
|
8,233 |
| 24 Aug 2023 |
USD |
78.86 |
79.06 |
78.34 |
78.425 |
78.425 |
+0.11 (+0.14%)
|
15,086 |
| 23 Aug 2023 |
USD |
78.1 |
78.315 |
77.64 |
78.315 |
78.315 |
+0.415 (+0.53%)
|
7,389 |
| 22 Aug 2023 |
USD |
78.24 |
78.43 |
77.88 |
77.9 |
77.9 |
+0.24 (+0.31%)
|
13,578 |
| 21 Aug 2023 |
USD |
77.93 |
78.38 |
77.66 |
77.66 |
77.66 |
-0.295 (-0.38%)
|
10,172 |
| 18 Aug 2023 |
USD |
77.84 |
77.97 |
77.43 |
77.955 |
77.955 |
-0.62 (-0.79%)
|
11,781 |
| 17 Aug 2023 |
USD |
78.87 |
79.18 |
78.2 |
78.575 |
78.575 |
-0.995 (-1.25%)
|
56,173 |
| 16 Aug 2023 |
USD |
79.6 |
79.87 |
79.39 |
79.57 |
79.57 |
-0.37 (-0.46%)
|
17,254 |
| 15 Aug 2023 |
USD |
80.73 |
80.73 |
79.68 |
79.94 |
79.94 |
-0.445 (-0.55%)
|
25,543 |
| 14 Aug 2023 |
USD |
80.55 |
80.6616 |
79.85 |
80.385 |
80.385 |
-0.035 (-0.04%)
|
16,141 |
| 11 Aug 2023 |
USD |
80.68 |
80.69 |
80.19 |
80.42 |
80.42 |
-0.62 (-0.77%)
|
24,318 |
| 10 Aug 2023 |
USD |
80.89 |
81.59 |
80.88 |
81.04 |
81.04 |
+0.35 (+0.43%)
|
9,600 |
| 9 Aug 2023 |
USD |
81.12 |
81.35 |
80.69 |
80.69 |
80.69 |
+0.235 (+0.29%)
|
17,995 |
| 8 Aug 2023 |
USD |
81.26 |
81.42 |
80.24 |
80.455 |
80.455 |
-1.225 (-1.50%)
|
17,453 |
| 7 Aug 2023 |
USD |
81.34 |
81.71 |
81.17 |
81.68 |
81.68 |
-0.1 (-0.12%)
|
448,536 |
| 4 Aug 2023 |
USD |
81.26 |
81.8 |
80.93 |
81.78 |
81.78 |
+0.78 (+0.96%)
|
54,939 |
| 3 Aug 2023 |
USD |
81.23 |
81.43 |
80.66 |
81 |
81 |
-0.35 (-0.43%)
|
180,138 |
| 2 Aug 2023 |
USD |
81.87 |
81.99 |
81.17 |
81.35 |
81.35 |
-0.72 (-0.88%)
|
27,881 |
| 1 Aug 2023 |
USD |
82.37 |
82.58 |
81.86 |
82.07 |
82.07 |
-0.425 (-0.52%)
|
20,593 |
