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 |
| 20 Feb 2015 |
USD |
41.92 |
41.95 |
41.71 |
41.9 |
41.9 |
+0.025 (+0.06%)
|
75,120 |
| 19 Feb 2015 |
USD |
41.71 |
41.92 |
41.68 |
41.875 |
41.875 |
+0.07 (+0.17%)
|
51,818 |
| 18 Feb 2015 |
USD |
41.69 |
41.81 |
41.63 |
41.805 |
41.805 |
+0.095 (+0.23%)
|
221,035 |
| 17 Feb 2015 |
USD |
41.56 |
41.88 |
41.55 |
41.71 |
41.71 |
-0.075 (-0.18%)
|
71,394 |
| 16 Feb 2015 |
USD |
41.98 |
41.98 |
41.63 |
41.785 |
41.785 |
+0.12 (+0.29%)
|
35,924 |
| 13 Feb 2015 |
USD |
41.45 |
41.7 |
41.45 |
41.665 |
41.665 |
+0.295 (+0.71%)
|
108,122 |
| 12 Feb 2015 |
USD |
41.41 |
41.45 |
40.89 |
41.37 |
41.37 |
+0.265 (+0.64%)
|
59,772 |
| 11 Feb 2015 |
USD |
41.1 |
41.35 |
40.94 |
41.105 |
41.105 |
+0.275 (+0.67%)
|
294,208 |
| 10 Feb 2015 |
USD |
41.19 |
41.19 |
40.76 |
40.83 |
40.83 |
-0.17 (-0.41%)
|
33,314 |
| 9 Feb 2015 |
USD |
40.63 |
41.1176 |
40.63 |
41 |
41 |
-0.28 (-0.68%)
|
25,412 |
| 6 Feb 2015 |
USD |
41.06 |
41.31 |
41.06 |
41.28 |
41.28 |
+0.17 (+0.41%)
|
55,554 |
| 5 Feb 2015 |
USD |
40.8 |
41.11 |
40.68 |
41.11 |
41.11 |
+0.11 (+0.27%)
|
139,429 |
| 4 Feb 2015 |
USD |
40.81 |
41 |
40.67 |
41 |
41 |
+0.49 (+1.21%)
|
84,210 |
| 3 Feb 2015 |
USD |
40.16 |
40.63 |
40.14 |
40.51 |
40.51 |
+0.53 (+1.33%)
|
207,607 |
| 2 Feb 2015 |
USD |
39.98 |
40.11 |
39.44 |
39.98 |
39.98 |
-0.04 (-0.10%)
|
96,121 |
| 30 Jan 2015 |
USD |
40.52 |
40.52 |
39.94 |
40.02 |
40.02 |
+0.05 (+0.13%)
|
91,864 |
| 29 Jan 2015 |
USD |
40.19 |
40.21 |
39.88 |
39.97 |
39.97 |
-0.415 (-1.03%)
|
22,719 |
| 28 Jan 2015 |
USD |
41.06 |
41.06 |
40.385 |
40.385 |
40.385 |
-0.18 (-0.44%)
|
37,814 |
| 27 Jan 2015 |
USD |
41.12 |
41.12 |
40.29 |
40.565 |
40.565 |
-0.035 (-0.09%)
|
68,264 |
| 26 Jan 2015 |
USD |
40.34 |
40.67 |
40.17 |
40.6 |
40.6 |
-0.09 (-0.22%)
|
156,848 |
| 23 Jan 2015 |
USD |
40.71 |
40.78 |
40.49 |
40.69 |
40.69 |
+0.42 (+1.04%)
|
34,291 |
| 22 Jan 2015 |
USD |
40.25 |
40.37 |
39.72 |
40.27 |
40.27 |
+0.445 (+1.12%)
|
21,637 |
| 21 Jan 2015 |
USD |
39.7 |
39.95 |
39.49 |
39.825 |
39.825 |
+0.365 (+0.92%)
|
32,078 |
| 20 Jan 2015 |
USD |
39.84 |
39.91 |
39.41 |
39.46 |
39.46 |
-0.175 (-0.44%)
|
23,467 |
| 19 Jan 2015 |
USD |
40.03 |
40.03 |
39.46 |
39.635 |
39.635 |
+0.285 (+0.72%)
|
34,881 |
| 16 Jan 2015 |
USD |
39.29 |
39.48 |
38.87 |
39.35 |
39.35 |
-0.035 (-0.09%)
|
23,577 |
| 15 Jan 2015 |
USD |
39.84 |
40.91 |
38.2 |
39.385 |
39.385 |
-0.03 (-0.08%)
|
61,123 |
| 14 Jan 2015 |
USD |
39.7 |
39.79 |
39.18 |
39.415 |
39.415 |
-0.82 (-2.04%)
|
66,709 |
| 13 Jan 2015 |
USD |
39.99 |
40.51 |
39.9 |
40.235 |
40.235 |
+0.315 (+0.79%)
|
18,761 |
| 12 Jan 2015 |
USD |
40.22 |
40.26 |
39.59 |
39.92 |
39.92 |
-0.025 (-0.06%)
|
21,538 |
