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 |
| 30 Nov 2016 |
USD |
46.27 |
46.56 |
46.14 |
46.19 |
46.19 |
-0.015 (-0.03%)
|
111,448 |
| 29 Nov 2016 |
USD |
46.05 |
46.23 |
46.05 |
46.205 |
46.205 |
+0.07 (+0.15%)
|
203,286 |
| 28 Nov 2016 |
USD |
46.47 |
46.47 |
46.09 |
46.135 |
46.135 |
-0.285 (-0.61%)
|
102,085 |
| 25 Nov 2016 |
USD |
46.69 |
46.69 |
46.31 |
46.42 |
46.42 |
-0.005 (-0.01%)
|
22,764 |
| 24 Nov 2016 |
USD |
46.55 |
46.55 |
46.23 |
46.425 |
46.425 |
+0.375 (+0.81%)
|
33,375 |
| 23 Nov 2016 |
USD |
46.08 |
46.36 |
45.9 |
46.05 |
46.05 |
+0.205 (+0.45%)
|
104,891 |
| 22 Nov 2016 |
USD |
45.71 |
45.95 |
45.71 |
45.845 |
45.845 |
+0.275 (+0.60%)
|
121,567 |
| 21 Nov 2016 |
USD |
45.59 |
45.8 |
45.45 |
45.57 |
45.57 |
+0.12 (+0.26%)
|
30,745 |
| 18 Nov 2016 |
USD |
45.33 |
45.66 |
45.28 |
45.45 |
45.45 |
+0.08 (+0.18%)
|
57,634 |
| 17 Nov 2016 |
USD |
45.22 |
45.43 |
45.14 |
45.37 |
45.37 |
+0.27 (+0.60%)
|
17,496 |
| 16 Nov 2016 |
USD |
45.07 |
45.15 |
44.95 |
45.1 |
45.1 |
+0.15 (+0.33%)
|
57,008 |
| 15 Nov 2016 |
USD |
45.03 |
45.04 |
44.79 |
44.95 |
44.95 |
+0.2 (+0.45%)
|
38,349 |
| 14 Nov 2016 |
USD |
44.41 |
44.85 |
44.2308 |
44.75 |
44.75 |
+1.015 (+2.32%)
|
162,266 |
| 11 Nov 2016 |
USD |
43.78 |
43.98 |
43.66 |
43.735 |
43.735 |
-0.045 (-0.10%)
|
629,318 |
| 10 Nov 2016 |
USD |
43.7 |
44.12 |
43.52 |
43.78 |
43.78 |
+0.595 (+1.38%)
|
607,411 |
| 9 Nov 2016 |
USD |
41.94 |
43.185 |
41.32 |
43.185 |
43.185 |
+0.46 (+1.08%)
|
74,773 |
| 8 Nov 2016 |
USD |
42.5 |
42.77 |
42.43 |
42.725 |
42.725 |
+0.13 (+0.31%)
|
18,476 |
| 7 Nov 2016 |
USD |
42.24 |
42.69 |
42.24 |
42.595 |
42.595 |
+0.405 (+0.96%)
|
28,853 |
| 4 Nov 2016 |
USD |
41.86 |
42.19 |
41.54 |
42.19 |
42.19 |
+0.33 (+0.79%)
|
17,071 |
| 3 Nov 2016 |
USD |
41.62 |
42 |
41.62 |
41.86 |
41.86 |
-0.12 (-0.29%)
|
45,400 |
| 2 Nov 2016 |
USD |
41.97 |
42.17 |
41.97 |
41.98 |
41.98 |
-0.3 (-0.71%)
|
13,288 |
| 1 Nov 2016 |
USD |
43 |
43 |
42.28 |
42.28 |
42.28 |
-0.355 (-0.83%)
|
17,170 |
| 31 Oct 2016 |
USD |
42.6 |
42.65 |
42.26 |
42.635 |
42.635 |
-0.07 (-0.16%)
|
5,547 |
| 28 Oct 2016 |
USD |
42.25 |
42.705 |
42.1808 |
42.705 |
42.705 |
+0.205 (+0.48%)
|
22,926 |
| 27 Oct 2016 |
USD |
42.95 |
43.01 |
42.5 |
42.5 |
42.5 |
-0.5 (-1.16%)
|
12,142 |
| 26 Oct 2016 |
USD |
42.94 |
43.01 |
42.59 |
43 |
43 |
-0.055 (-0.13%)
|
12,725 |
| 25 Oct 2016 |
USD |
43.49 |
43.49 |
43.01 |
43.055 |
43.055 |
-0.34 (-0.78%)
|
21,963 |
| 24 Oct 2016 |
USD |
43.39 |
43.63 |
43.3072 |
43.395 |
43.395 |
+0.305 (+0.71%)
|
14,382 |
| 21 Oct 2016 |
USD |
43.09 |
43.1616 |
42.87 |
43.09 |
43.09 |
+0.025 (+0.06%)
|
11,320 |
| 20 Oct 2016 |
USD |
43.12 |
43.39 |
43 |
43.065 |
43.065 |
-0.28 (-0.65%)
|
21,125 |
