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 |
| 4 May 2023 |
USD |
73.78 |
74.03 |
72.49 |
72.605 |
72.605 |
-1.875 (-2.52%)
|
13,542 |
| 3 May 2023 |
USD |
74.14 |
74.74 |
74.03 |
74.48 |
74.48 |
+1.26 (+1.72%)
|
22,401 |
| 2 May 2023 |
USD |
75.19 |
75.41 |
73.1131 |
73.22 |
73.22 |
-1.88 (-2.50%)
|
19,740 |
| 28 Apr 2023 |
USD |
74.34 |
75.2009 |
73.88 |
75.1 |
75.1 |
+1.505 (+2.04%)
|
16,960 |
| 27 Apr 2023 |
USD |
73.32 |
73.75 |
73.32 |
73.595 |
73.595 |
-0.32 (-0.43%)
|
60,751 |
| 26 Apr 2023 |
USD |
73.66 |
74.03 |
73.22 |
73.915 |
73.915 |
-0.74 (-0.99%)
|
12,111 |
| 25 Apr 2023 |
USD |
75.22 |
75.43 |
74.39 |
74.655 |
74.655 |
-0.555 (-0.74%)
|
28,925 |
| 24 Apr 2023 |
USD |
75.01 |
75.73 |
74.93 |
75.21 |
75.21 |
+0.12 (+0.16%)
|
16,112 |
| 21 Apr 2023 |
USD |
75.28 |
75.57 |
74.81 |
75.09 |
75.09 |
-0.34 (-0.45%)
|
17,647 |
| 20 Apr 2023 |
USD |
75.42 |
75.69 |
74.95 |
75.43 |
75.43 |
+0.29 (+0.39%)
|
14,912 |
| 19 Apr 2023 |
USD |
75.34 |
75.61 |
74.95 |
75.14 |
75.14 |
-0.3 (-0.40%)
|
17,553 |
| 18 Apr 2023 |
USD |
75.79 |
76.17 |
75.3717 |
75.44 |
75.44 |
+0.24 (+0.32%)
|
83,026 |
| 17 Apr 2023 |
USD |
75.37 |
75.4545 |
75.08 |
75.2 |
75.2 |
+0.12 (+0.16%)
|
9,018 |
| 14 Apr 2023 |
USD |
75.48 |
76 |
75.04 |
75.08 |
75.08 |
+0.04 (+0.05%)
|
25,787 |
| 13 Apr 2023 |
USD |
75.28 |
75.3879 |
74.83 |
75.04 |
75.04 |
-0.325 (-0.43%)
|
23,515 |
| 12 Apr 2023 |
USD |
75.45 |
76.19 |
75.2 |
75.365 |
75.365 |
+0.145 (+0.19%)
|
22,112 |
| 11 Apr 2023 |
USD |
75.08 |
75.28 |
74.65 |
75.22 |
75.22 |
+1.635 (+2.22%)
|
37,646 |
| 6 Apr 2023 |
USD |
73.85 |
74.13 |
73.47 |
73.585 |
73.585 |
-0.175 (-0.24%)
|
49,738 |
| 5 Apr 2023 |
USD |
74.49 |
74.6144 |
73.57 |
73.76 |
73.76 |
-0.625 (-0.84%)
|
22,497 |
| 4 Apr 2023 |
USD |
75.65 |
76.05 |
74.35 |
74.385 |
74.385 |
-1.025 (-1.36%)
|
33,925 |
| 3 Apr 2023 |
USD |
75.69 |
76.12 |
75.17 |
75.41 |
75.41 |
-0.16 (-0.21%)
|
206,975 |
| 31 Mar 2023 |
USD |
74.5 |
75.61 |
74.38 |
75.57 |
75.57 |
+0.95 (+1.27%)
|
45,885 |
| 30 Mar 2023 |
USD |
74.24 |
74.92 |
74.24 |
74.62 |
74.62 |
+0.86 (+1.17%)
|
19,761 |
| 29 Mar 2023 |
USD |
73.79 |
74.1 |
73.6 |
73.76 |
73.76 |
+0.42 (+0.57%)
|
10,543 |
| 28 Mar 2023 |
USD |
73.37 |
73.58 |
72.83 |
73.34 |
73.34 |
+0.545 (+0.75%)
|
115,707 |
| 27 Mar 2023 |
USD |
73.05 |
73.33 |
72.31 |
72.795 |
72.795 |
+1.01 (+1.41%)
|
12,961 |
| 24 Mar 2023 |
USD |
72.3 |
72.42 |
70.81 |
71.785 |
71.785 |
-0.985 (-1.35%)
|
21,881 |
| 23 Mar 2023 |
USD |
72.91 |
73.39 |
72.15 |
72.77 |
72.77 |
-0.96 (-1.30%)
|
10,161 |
| 22 Mar 2023 |
USD |
74.01 |
74.32 |
73.6369 |
73.73 |
73.73 |
-0.205 (-0.28%)
|
16,825 |
| 21 Mar 2023 |
USD |
73 |
74.34 |
72.94 |
73.935 |
73.935 |
+1.395 (+1.92%)
|
56,488 |
