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 |
| 16 Jan 2017 |
USD |
47.75 |
47.78 |
47.64 |
47.745 |
47.745 |
-0.165 (-0.34%)
|
29,684 |
| 13 Jan 2017 |
USD |
47.64 |
47.97 |
47.53 |
47.91 |
47.91 |
+0.78 (+1.65%)
|
36,031 |
| 12 Jan 2017 |
USD |
47.78 |
47.78 |
47.04 |
47.13 |
47.13 |
-0.575 (-1.21%)
|
38,567 |
| 11 Jan 2017 |
USD |
47.6 |
47.85 |
47.5 |
47.705 |
47.705 |
-0.04 (-0.08%)
|
42,727 |
| 10 Jan 2017 |
USD |
47.49 |
47.77 |
47.18 |
47.745 |
47.745 |
+0.255 (+0.54%)
|
31,050 |
| 9 Jan 2017 |
USD |
47.98 |
47.98 |
47.15 |
47.49 |
47.49 |
-0.21 (-0.44%)
|
51,604 |
| 6 Jan 2017 |
USD |
47.7 |
47.77 |
47.52 |
47.7 |
47.7 |
+0.04 (+0.08%)
|
39,004 |
| 5 Jan 2017 |
USD |
47.72 |
48.01 |
47.66 |
47.66 |
47.66 |
-0.28 (-0.58%)
|
59,329 |
| 4 Jan 2017 |
USD |
47.26 |
47.98 |
47.1585 |
47.94 |
47.94 |
+0.86 (+1.83%)
|
43,967 |
| 3 Jan 2017 |
USD |
47.2 |
47.62 |
47.07 |
47.08 |
47.08 |
-0.275 (-0.58%)
|
28,680 |
| 30 Dec 2016 |
USD |
47.28 |
47.43 |
47.28 |
47.355 |
47.355 |
+0.175 (+0.37%)
|
14,624 |
| 29 Dec 2016 |
USD |
47.23 |
47.3182 |
47.02 |
47.18 |
47.18 |
-0.22 (-0.46%)
|
23,822 |
| 28 Dec 2016 |
USD |
47.54 |
47.76 |
47.27 |
47.4 |
47.4 |
+0.04 (+0.08%)
|
58,693 |
| 23 Dec 2016 |
USD |
47.49 |
47.49 |
47.31 |
47.36 |
47.36 |
+0.14 (+0.30%)
|
3,354 |
| 22 Dec 2016 |
USD |
47.4 |
47.66 |
47.22 |
47.22 |
47.22 |
-0.5 (-1.05%)
|
60,001 |
| 21 Dec 2016 |
USD |
47.78 |
47.81 |
47.68 |
47.72 |
47.72 |
+0.03 (+0.06%)
|
34,723 |
| 20 Dec 2016 |
USD |
47.35 |
47.82 |
47.35 |
47.69 |
47.69 |
+0.29 (+0.61%)
|
84,075 |
| 19 Dec 2016 |
USD |
47.35 |
47.52 |
47.26 |
47.4 |
47.4 |
-0.07 (-0.15%)
|
90,349 |
| 16 Dec 2016 |
USD |
47.68 |
47.72 |
47.12 |
47.47 |
47.47 |
-0.075 (-0.16%)
|
103,375 |
| 15 Dec 2016 |
USD |
47.36 |
47.6 |
46.95 |
47.545 |
47.545 |
-0.035 (-0.07%)
|
124,019 |
| 14 Dec 2016 |
USD |
47.88 |
47.88 |
47.5 |
47.58 |
47.58 |
-0.045 (-0.09%)
|
89,538 |
| 13 Dec 2016 |
USD |
47.75 |
47.91 |
47.5374 |
47.625 |
47.625 |
-0.135 (-0.28%)
|
80,461 |
| 12 Dec 2016 |
USD |
47.95 |
48.02 |
47.66 |
47.76 |
47.76 |
-0.135 (-0.28%)
|
112,691 |
| 9 Dec 2016 |
USD |
48.12 |
48.14 |
47.89 |
47.895 |
47.895 |
+0.035 (+0.07%)
|
237,213 |
| 8 Dec 2016 |
USD |
47.57 |
47.86 |
47.41 |
47.86 |
47.86 |
+0.825 (+1.75%)
|
62,492 |
| 7 Dec 2016 |
USD |
47.1 |
47.11 |
46.81 |
47.035 |
47.035 |
+0.52 (+1.12%)
|
48,015 |
| 6 Dec 2016 |
USD |
46.4 |
46.76 |
46.4 |
46.515 |
46.515 |
+0.095 (+0.20%)
|
194,897 |
| 5 Dec 2016 |
USD |
46.2 |
46.53 |
46.09 |
46.42 |
46.42 |
+0.28 (+0.61%)
|
92,723 |
| 2 Dec 2016 |
USD |
46.05 |
46.17 |
45.79 |
46.14 |
46.14 |
+0.03 (+0.07%)
|
73,774 |
| 1 Dec 2016 |
USD |
46.04 |
46.39 |
46.04 |
46.11 |
46.11 |
-0.08 (-0.17%)
|
166,408 |
