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 |
| 19 Jun 2023 |
USD |
78 |
78.18 |
77.76 |
77.845 |
77.845 |
+0.09 (+0.12%)
|
5,844 |
| 16 Jun 2023 |
USD |
78.31 |
78.7 |
77.755 |
77.755 |
77.755 |
-0.185 (-0.24%)
|
22,540 |
| 15 Jun 2023 |
USD |
77.57 |
77.9486 |
77.21 |
77.94 |
77.94 |
-0.41 (-0.52%)
|
10,796 |
| 14 Jun 2023 |
USD |
78.07 |
78.43 |
78.07 |
78.35 |
78.35 |
+0.23 (+0.29%)
|
19,087 |
| 13 Jun 2023 |
USD |
77.45 |
78.2 |
77.26 |
78.12 |
78.12 |
+1.07 (+1.39%)
|
28,073 |
| 12 Jun 2023 |
USD |
77.11 |
77.3 |
76.68 |
77.05 |
77.05 |
+0.34 (+0.44%)
|
37,324 |
| 9 Jun 2023 |
USD |
77.13 |
77.48 |
76.71 |
76.71 |
76.71 |
-0.365 (-0.47%)
|
188,680 |
| 8 Jun 2023 |
USD |
77.74 |
77.85 |
76.75 |
77.075 |
77.075 |
-0.505 (-0.65%)
|
7,844 |
| 7 Jun 2023 |
USD |
76.31 |
77.58 |
76.19 |
77.58 |
77.58 |
+1.29 (+1.69%)
|
35,856 |
| 6 Jun 2023 |
USD |
74.77 |
76.42 |
74.74 |
76.29 |
76.29 |
+1.31 (+1.75%)
|
20,490 |
| 5 Jun 2023 |
USD |
75.63 |
75.79 |
74.49 |
74.98 |
74.98 |
-0.225 (-0.30%)
|
22,474 |
| 2 Jun 2023 |
USD |
73.59 |
75.205 |
73.5 |
75.205 |
75.205 |
+2.05 (+2.80%)
|
14,711 |
| 1 Jun 2023 |
USD |
72.79 |
73.16 |
72.39 |
73.155 |
73.155 |
+0.895 (+1.24%)
|
25,302 |
| 31 May 2023 |
USD |
73.34 |
73.6033 |
72.21 |
72.26 |
72.26 |
-1.265 (-1.72%)
|
22,145 |
| 30 May 2023 |
USD |
74 |
74.16 |
73.51 |
73.525 |
73.525 |
+0.275 (+0.38%)
|
34,571 |
| 26 May 2023 |
USD |
73.11 |
73.7255 |
72.78 |
73.25 |
73.25 |
+0.665 (+0.92%)
|
9,097 |
| 25 May 2023 |
USD |
72.94 |
73.19 |
72.5 |
72.585 |
72.585 |
-0.435 (-0.60%)
|
8,122 |
| 24 May 2023 |
USD |
73.79 |
73.87 |
72.89 |
73.02 |
73.02 |
-1.665 (-2.23%)
|
14,375 |
| 23 May 2023 |
USD |
74.71 |
74.74 |
74.21 |
74.685 |
74.685 |
+0.26 (+0.35%)
|
6,707 |
| 22 May 2023 |
USD |
74.1 |
74.425 |
73.9643 |
74.425 |
74.425 |
+0.405 (+0.55%)
|
13,253 |
| 19 May 2023 |
USD |
74.91 |
75.2003 |
74.02 |
74.02 |
74.02 |
-0.395 (-0.53%)
|
40,783 |
| 18 May 2023 |
USD |
74.05 |
74.52 |
73.81 |
74.415 |
74.415 |
+0.815 (+1.11%)
|
124,255 |
| 17 May 2023 |
USD |
73.02 |
73.6 |
72.89 |
73.6 |
73.6 |
+0.33 (+0.45%)
|
143,191 |
| 16 May 2023 |
USD |
73.62 |
73.92 |
73 |
73.27 |
73.27 |
-0.5 (-0.68%)
|
9,901 |
| 15 May 2023 |
USD |
73.66 |
73.86 |
73.42 |
73.77 |
73.77 |
+0.56 (+0.76%)
|
15,918 |
| 12 May 2023 |
USD |
73.43 |
73.89 |
73.21 |
73.21 |
73.21 |
+0.085 (+0.12%)
|
12,362 |
| 11 May 2023 |
USD |
73.95 |
74.23 |
73.06 |
73.125 |
73.125 |
-0.765 (-1.04%)
|
21,777 |
| 10 May 2023 |
USD |
73.9 |
74.8 |
73.45 |
73.89 |
73.89 |
+0.13 (+0.18%)
|
48,594 |
| 9 May 2023 |
USD |
73.91 |
74.03 |
73.39 |
73.76 |
73.76 |
-0.08 (-0.11%)
|
17,258 |
| 5 May 2023 |
USD |
73 |
74.05 |
72.8 |
73.84 |
73.84 |
+1.235 (+1.70%)
|
36,385 |
