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 |
| 6 Feb 2023 |
USD |
81.1 |
81.29 |
80.17 |
80.675 |
80.675 |
-1.285 (-1.57%)
|
11,435 |
| 3 Feb 2023 |
USD |
81.84 |
82.06 |
81.05 |
81.96 |
81.96 |
-0.225 (-0.27%)
|
26,969 |
| 2 Feb 2023 |
USD |
80.99 |
82.3 |
80.9 |
82.185 |
82.185 |
+2.3 (+2.88%)
|
87,796 |
| 1 Feb 2023 |
USD |
79.65 |
79.96 |
79.43 |
79.885 |
79.885 |
+1.045 (+1.33%)
|
24,385 |
| 31 Jan 2023 |
USD |
78.03 |
78.96 |
77.61 |
78.84 |
78.84 |
+0.365 (+0.47%)
|
2,440,908 |
| 30 Jan 2023 |
USD |
78.45 |
78.91 |
77.99 |
78.475 |
78.475 |
-0.055 (-0.07%)
|
23,661 |
| 27 Jan 2023 |
USD |
78.27 |
78.83 |
78.03 |
78.53 |
78.53 |
+0.72 (+0.93%)
|
17,202 |
| 26 Jan 2023 |
USD |
77.89 |
78.3 |
77.76 |
77.81 |
77.81 |
+0.715 (+0.93%)
|
13,193 |
| 25 Jan 2023 |
USD |
77.58 |
77.58 |
76.6 |
77.095 |
77.095 |
-0.685 (-0.88%)
|
84,223 |
| 24 Jan 2023 |
USD |
77.83 |
77.96 |
77.21 |
77.78 |
77.78 |
+0.12 (+0.15%)
|
116,304 |
| 23 Jan 2023 |
USD |
76.96 |
77.67 |
76.72 |
77.66 |
77.66 |
+1.31 (+1.72%)
|
3,463 |
| 20 Jan 2023 |
USD |
75.81 |
76.35 |
75.44 |
76.35 |
76.35 |
+0.975 (+1.29%)
|
18,412 |
| 19 Jan 2023 |
USD |
76.59 |
76.59 |
75.32 |
75.375 |
75.375 |
-1.89 (-2.45%)
|
5,892 |
| 18 Jan 2023 |
USD |
77.65 |
78.17 |
77.25 |
77.265 |
77.265 |
-0.24 (-0.31%)
|
142,776 |
| 17 Jan 2023 |
USD |
77.28 |
78.09 |
77.28 |
77.505 |
77.505 |
+0.015 (+0.02%)
|
42,011 |
| 16 Jan 2023 |
USD |
77.67 |
77.67 |
77.34 |
77.49 |
77.49 |
+0.285 (+0.37%)
|
2,741 |
| 13 Jan 2023 |
USD |
77.14 |
77.51 |
76.52 |
77.205 |
77.205 |
+0.355 (+0.46%)
|
13,533 |
| 12 Jan 2023 |
USD |
76.41 |
77.1336 |
76.3379 |
76.85 |
76.85 |
+0.75 (+0.99%)
|
5,360 |
| 11 Jan 2023 |
USD |
75.61 |
76.28 |
75.3656 |
76.1 |
76.1 |
+1.215 (+1.62%)
|
91,638 |
| 10 Jan 2023 |
USD |
74.66 |
75.02 |
74.53 |
74.885 |
74.885 |
-0.645 (-0.85%)
|
4,160 |
| 9 Jan 2023 |
USD |
75 |
75.63 |
74.87 |
75.53 |
75.53 |
+0.995 (+1.33%)
|
3,684 |
| 6 Jan 2023 |
USD |
72.85 |
74.58 |
72.85 |
74.535 |
74.535 |
+1.665 (+2.28%)
|
4,983 |
| 5 Jan 2023 |
USD |
73.67 |
73.8 |
72.85 |
72.87 |
72.87 |
-0.79 (-1.07%)
|
2,543 |
| 4 Jan 2023 |
USD |
72.85 |
73.73 |
72.85 |
73.66 |
73.66 |
+0.84 (+1.15%)
|
3,578 |
| 3 Jan 2023 |
USD |
73.57 |
73.85 |
72.73 |
72.82 |
72.82 |
-0.105 (-0.14%)
|
11,265 |
| 30 Dec 2022 |
USD |
73.07 |
73.13 |
72.87 |
72.925 |
72.925 |
-0.025 (-0.03%)
|
663 |
| 29 Dec 2022 |
USD |
72.19 |
73.3833 |
72.092 |
72.95 |
72.95 |
+0.545 (+0.75%)
|
2,656 |
| 28 Dec 2022 |
USD |
73.45 |
73.49 |
72.23 |
72.405 |
72.405 |
-0.305 (-0.42%)
|
24,857 |
| 23 Dec 2022 |
USD |
72.6 |
72.9 |
72.56 |
72.71 |
72.71 |
+0.53 (+0.73%)
|
9,372 |
| 22 Dec 2022 |
USD |
73.54 |
73.78 |
72.14 |
72.18 |
72.18 |
-1.29 (-1.76%)
|
10,137 |
