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 |
9 Nov 2022 |
USD |
72.79 |
73.14 |
71.9 |
72.36 |
72.36 |
-1.085 (-1.48%)
|
78,846 |
8 Nov 2022 |
USD |
72.61 |
73.445 |
72.5284 |
73.445 |
73.445 |
+1.155 (+1.60%)
|
68,212 |
7 Nov 2022 |
USD |
71.9 |
72.82 |
71.9 |
72.29 |
72.29 |
+0.865 (+1.21%)
|
8,043 |
4 Nov 2022 |
USD |
71.07 |
72.56 |
70.84 |
71.425 |
71.425 |
+0.235 (+0.33%)
|
6,089 |
3 Nov 2022 |
USD |
71.1 |
71.19 |
69.79 |
71.19 |
71.19 |
-1.21 (-1.67%)
|
13,485 |
2 Nov 2022 |
USD |
73.47 |
73.71 |
72.4 |
72.4 |
72.4 |
-0.795 (-1.09%)
|
7,790 |
1 Nov 2022 |
USD |
73.57 |
73.9 |
72.87 |
73.195 |
73.195 |
+0.285 (+0.39%)
|
12,448 |
31 Oct 2022 |
USD |
72.95 |
73.37 |
72.5 |
72.91 |
72.91 |
+0.75 (+1.04%)
|
20,186 |
28 Oct 2022 |
USD |
71.3 |
72.62 |
71.19 |
72.16 |
72.16 |
-0.23 (-0.32%)
|
7,132 |
27 Oct 2022 |
USD |
71.94 |
72.44 |
71.64 |
72.39 |
72.39 |
-0.32 (-0.44%)
|
11,435 |
26 Oct 2022 |
USD |
71.52 |
72.71 |
71.52 |
72.71 |
72.71 |
+1.42 (+1.99%)
|
6,662 |
25 Oct 2022 |
USD |
69.94 |
71.29 |
69.49 |
71.29 |
71.29 |
+1.53 (+2.19%)
|
305,820 |
24 Oct 2022 |
USD |
69.62 |
70.06 |
68.77 |
69.76 |
69.76 |
+1.645 (+2.42%)
|
8,333 |
21 Oct 2022 |
USD |
67.95 |
68.68 |
67.4 |
68.115 |
68.115 |
-1.185 (-1.71%)
|
6,917 |
20 Oct 2022 |
USD |
68.97 |
69.58 |
68.63 |
69.3 |
69.3 |
+0.14 (+0.20%)
|
38,384 |
19 Oct 2022 |
USD |
70.16 |
70.3 |
69.16 |
69.16 |
69.16 |
-0.705 (-1.01%)
|
16,030 |
18 Oct 2022 |
USD |
70.12 |
70.91 |
69.75 |
69.865 |
69.865 |
+0.595 (+0.86%)
|
19,753 |
17 Oct 2022 |
USD |
68.01 |
69.45 |
68 |
69.27 |
69.27 |
+1.055 (+1.55%)
|
9,914 |
14 Oct 2022 |
USD |
69.58 |
69.71 |
68.2 |
68.215 |
68.215 |
-0.015 (-0.02%)
|
6,913 |
13 Oct 2022 |
USD |
67.47 |
68.66 |
65.82 |
68.23 |
68.23 |
+0.545 (+0.81%)
|
25,300 |
12 Oct 2022 |
USD |
68.34 |
68.51 |
67.4 |
67.685 |
67.685 |
-0.26 (-0.38%)
|
12,624 |
11 Oct 2022 |
USD |
67.38 |
67.945 |
66.98 |
67.945 |
67.945 |
+0.01 (+0.01%)
|
9,030 |
10 Oct 2022 |
USD |
67.65 |
68.28 |
67.48 |
67.935 |
67.935 |
-0.31 (-0.45%)
|
14,375 |
7 Oct 2022 |
USD |
69.34 |
69.94 |
68.23 |
68.245 |
68.245 |
-1.825 (-2.60%)
|
7,567 |
6 Oct 2022 |
USD |
70.29 |
70.43 |
69.68 |
70.07 |
70.07 |
+0.61 (+0.88%)
|
8,882 |
5 Oct 2022 |
USD |
70.27 |
70.27 |
69.16 |
69.46 |
69.46 |
-0.89 (-1.27%)
|
4,207 |
4 Oct 2022 |
USD |
68.72 |
70.41 |
68.66 |
70.35 |
70.35 |
+2.55 (+3.76%)
|
13,891 |
3 Oct 2022 |
USD |
66.2 |
67.89 |
66.13 |
67.8 |
67.8 |
+0.48 (+0.71%)
|
5,912 |
30 Sep 2022 |
USD |
66.75 |
67.53 |
66.35 |
67.32 |
67.32 |
+0.895 (+1.35%)
|
24,060 |
29 Sep 2022 |
USD |
66.95 |
67.63 |
65.98 |
66.425 |
66.425 |
-0.965 (-1.43%)
|
18,105 |