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 |
| 27 Feb 2017 |
USD |
49.27 |
49.57 |
49.16 |
49.435 |
49.435 |
+0.34 (+0.69%)
|
13,229 |
| 24 Feb 2017 |
USD |
48.97 |
49.17 |
48.8478 |
49.095 |
49.095 |
+0.12 (+0.25%)
|
46,105 |
| 23 Feb 2017 |
USD |
49.44 |
49.57 |
48.96 |
48.975 |
48.975 |
-0.395 (-0.80%)
|
35,407 |
| 22 Feb 2017 |
USD |
49.67 |
49.67 |
49.33 |
49.37 |
49.37 |
-0.06 (-0.12%)
|
50,295 |
| 21 Feb 2017 |
USD |
49.22 |
49.52 |
49.0232 |
49.43 |
49.43 |
+0.21 (+0.43%)
|
44,303 |
| 20 Feb 2017 |
USD |
49.41 |
49.41 |
49.14 |
49.22 |
49.22 |
+0.27 (+0.55%)
|
39,859 |
| 17 Feb 2017 |
USD |
48.96 |
49.12 |
48.81 |
48.95 |
48.95 |
-0.055 (-0.11%)
|
58,788 |
| 16 Feb 2017 |
USD |
49.08 |
49.24 |
49.005 |
49.005 |
49.005 |
-0.01 (-0.02%)
|
14,466 |
| 15 Feb 2017 |
USD |
49.11 |
49.318 |
48.862 |
49.015 |
49.015 |
+0.095 (+0.19%)
|
25,073 |
| 14 Feb 2017 |
USD |
48.89 |
48.96 |
48.64 |
48.92 |
48.92 |
-0.05 (-0.10%)
|
76,143 |
| 13 Feb 2017 |
USD |
48.73 |
49.12 |
48.73 |
48.97 |
48.97 |
+0.3 (+0.62%)
|
178,433 |
| 10 Feb 2017 |
USD |
48.73 |
48.74 |
48.4982 |
48.67 |
48.67 |
+0.09 (+0.19%)
|
32,738 |
| 9 Feb 2017 |
USD |
48.16 |
48.58 |
48 |
48.58 |
48.58 |
+0.61 (+1.27%)
|
23,843 |
| 8 Feb 2017 |
USD |
48.17 |
48.17 |
47.78 |
47.97 |
47.97 |
-0.16 (-0.33%)
|
15,628 |
| 7 Feb 2017 |
USD |
48.25 |
48.35 |
48.12 |
48.13 |
48.13 |
-0.14 (-0.29%)
|
41,653 |
| 6 Feb 2017 |
USD |
48.65 |
48.65 |
48.15 |
48.27 |
48.27 |
-0.03 (-0.06%)
|
19,835 |
| 3 Feb 2017 |
USD |
47.84 |
48.4 |
47.75 |
48.3 |
48.3 |
+0.475 (+0.99%)
|
22,917 |
| 2 Feb 2017 |
USD |
47.54 |
47.94 |
47.39 |
47.825 |
47.825 |
+0.255 (+0.54%)
|
88,032 |
| 1 Feb 2017 |
USD |
48.04 |
48.27 |
47.57 |
47.57 |
47.57 |
+0.075 (+0.16%)
|
133,194 |
| 31 Jan 2017 |
USD |
47.42 |
47.65 |
47.42 |
47.495 |
47.495 |
+0.2 (+0.42%)
|
48,676 |
| 30 Jan 2017 |
USD |
48.15 |
48.15 |
47.21 |
47.295 |
47.295 |
-0.73 (-1.52%)
|
52,952 |
| 27 Jan 2017 |
USD |
48.29 |
48.44 |
47.99 |
48.025 |
48.025 |
-0.28 (-0.58%)
|
28,189 |
| 26 Jan 2017 |
USD |
48.68 |
48.68 |
48.305 |
48.305 |
48.305 |
-0.075 (-0.16%)
|
64,848 |
| 25 Jan 2017 |
USD |
48.18 |
48.5 |
48.08 |
48.38 |
48.38 |
+0.625 (+1.31%)
|
126,179 |
| 24 Jan 2017 |
USD |
47.755 |
47.755 |
47.755 |
47.755 |
47.755 |
+0.575 (+1.22%)
|
16,229 |
| 23 Jan 2017 |
USD |
47.37 |
47.53 |
47.18 |
47.18 |
47.18 |
-0.35 (-0.74%)
|
54,666 |
| 20 Jan 2017 |
USD |
47.46 |
47.6 |
47.36 |
47.53 |
47.53 |
+0.225 (+0.48%)
|
32,966 |
| 19 Jan 2017 |
USD |
47.61 |
47.74 |
47.26 |
47.305 |
47.305 |
-0.265 (-0.56%)
|
25,573 |
| 18 Jan 2017 |
USD |
47.41 |
47.58 |
47.32 |
47.57 |
47.57 |
+0.02 (+0.04%)
|
56,435 |
| 17 Jan 2017 |
USD |
48.02 |
48.02 |
47.43 |
47.55 |
47.55 |
-0.195 (-0.41%)
|
78,582 |
