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 |
| 25 Nov 2014 |
USD |
40.57 |
40.57 |
40.2 |
40.205 |
40.205 |
+0.04 (+0.10%)
|
52,737 |
| 24 Nov 2014 |
USD |
40.09 |
40.3 |
39.94 |
40.165 |
40.165 |
+0.01 (+0.02%)
|
41,996 |
| 21 Nov 2014 |
USD |
39.72 |
40.45 |
39.72 |
40.155 |
40.155 |
+0.285 (+0.71%)
|
44,784 |
| 20 Nov 2014 |
USD |
39.74 |
39.87 |
38.86 |
39.87 |
39.87 |
+0.37 (+0.94%)
|
51,069 |
| 19 Nov 2014 |
USD |
39.73 |
39.78 |
39.49 |
39.5 |
39.5 |
-0.355 (-0.89%)
|
59,926 |
| 18 Nov 2014 |
USD |
39.59 |
39.91 |
39.574 |
39.855 |
39.855 |
+0.305 (+0.77%)
|
53,346 |
| 17 Nov 2014 |
USD |
39.59 |
39.71 |
39.47 |
39.55 |
39.55 |
-0.225 (-0.57%)
|
245,802 |
| 14 Nov 2014 |
USD |
39.6 |
39.85 |
39.6 |
39.775 |
39.775 |
+0.015 (+0.04%)
|
40,408 |
| 13 Nov 2014 |
USD |
39.74 |
40.07 |
39.74 |
39.76 |
39.76 |
+0.005 (+0.01%)
|
20,021 |
| 12 Nov 2014 |
USD |
39.97 |
39.97 |
39.54 |
39.755 |
39.755 |
-0.05 (-0.13%)
|
35,560 |
| 11 Nov 2014 |
USD |
39.53 |
39.89 |
39.53 |
39.805 |
39.805 |
+0.015 (+0.04%)
|
21,132 |
| 10 Nov 2014 |
USD |
39.82 |
40 |
39.39 |
39.79 |
39.79 |
+0.125 (+0.32%)
|
12,793 |
| 7 Nov 2014 |
USD |
39.64 |
39.73 |
39.44 |
39.665 |
39.665 |
+0.115 (+0.29%)
|
46,169 |
| 6 Nov 2014 |
USD |
39.2 |
39.71 |
39.2 |
39.55 |
39.55 |
+0.25 (+0.64%)
|
51,010 |
| 5 Nov 2014 |
USD |
39.13 |
39.56 |
39.13 |
39.3 |
39.3 |
+0.165 (+0.42%)
|
36,817 |
| 4 Nov 2014 |
USD |
39.38 |
39.4 |
39.09 |
39.135 |
39.135 |
-0.29 (-0.74%)
|
41,712 |
| 3 Nov 2014 |
USD |
39.36 |
39.5 |
39.24 |
39.425 |
39.425 |
+0.215 (+0.55%)
|
20,226 |
| 31 Oct 2014 |
USD |
39 |
39.41 |
39 |
39.21 |
39.21 |
+0.485 (+1.25%)
|
43,991 |
| 30 Oct 2014 |
USD |
38.74 |
38.83 |
38.43 |
38.725 |
38.725 |
+0.095 (+0.25%)
|
12,413 |
| 29 Oct 2014 |
USD |
39.05 |
39.05 |
38.62 |
38.63 |
38.63 |
+0.125 (+0.32%)
|
18,464 |
| 28 Oct 2014 |
USD |
38.56 |
38.63 |
38.07 |
38.505 |
38.505 |
+0.5 (+1.32%)
|
102,914 |
| 27 Oct 2014 |
USD |
38.08 |
38.3 |
37.79 |
38.005 |
38.005 |
+0.02 (+0.05%)
|
43,077 |
| 24 Oct 2014 |
USD |
37.73 |
38.13 |
37.73 |
37.985 |
37.985 |
-0.085 (-0.22%)
|
37,437 |
| 23 Oct 2014 |
USD |
37.84 |
38.14 |
37.66 |
38.07 |
38.07 |
-0.02 (-0.05%)
|
21,907 |
| 22 Oct 2014 |
USD |
37.67 |
38.17 |
37.67 |
38.09 |
38.09 |
+0.36 (+0.95%)
|
90,889 |
| 21 Oct 2014 |
USD |
36.86 |
37.76 |
36.86 |
37.73 |
37.73 |
+0.925 (+2.51%)
|
43,877 |
| 20 Oct 2014 |
USD |
37.03 |
37.03 |
36.46 |
36.805 |
36.805 |
+0.015 (+0.04%)
|
20,272 |
| 17 Oct 2014 |
USD |
36.23 |
36.86 |
36.23 |
36.79 |
36.79 |
+0.64 (+1.77%)
|
72,341 |
| 16 Oct 2014 |
USD |
36.18 |
36.18 |
35.13 |
36.15 |
36.15 |
+0.72 (+2.03%)
|
274,836 |
| 15 Oct 2014 |
USD |
36.47 |
36.47 |
35.43 |
35.43 |
35.43 |
-0.72 (-1.99%)
|
13,150 |
