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 |
| 2 Sep 2014 |
USD |
40.19 |
40.19 |
39.82 |
39.845 |
39.845 |
+0.02 (+0.05%)
|
11,031 |
| 1 Sep 2014 |
USD |
40 |
40 |
39.67 |
39.825 |
39.825 |
+0.03 (+0.08%)
|
17,995 |
| 29 Aug 2014 |
USD |
39.43 |
39.81 |
39.43 |
39.795 |
39.795 |
+0.215 (+0.54%)
|
21,373 |
| 28 Aug 2014 |
USD |
39.85 |
39.85 |
39.38 |
39.58 |
39.58 |
-0.08 (-0.20%)
|
38,945 |
| 27 Aug 2014 |
USD |
39.62 |
39.81 |
39.62 |
39.66 |
39.66 |
-0.125 (-0.31%)
|
13,030 |
| 26 Aug 2014 |
USD |
39.5 |
39.785 |
39.5 |
39.785 |
39.785 |
+0.32 (+0.81%)
|
92,553 |
| 22 Aug 2014 |
USD |
39.56 |
39.56 |
39.39 |
39.465 |
39.465 |
+0.02 (+0.05%)
|
5,083 |
| 21 Aug 2014 |
USD |
39.61 |
39.61 |
39.24 |
39.445 |
39.445 |
+0.15 (+0.38%)
|
10,157 |
| 20 Aug 2014 |
USD |
39.49 |
39.49 |
39.09 |
39.295 |
39.295 |
0.0 (0.0%)
|
20,729 |
| 19 Aug 2014 |
USD |
39.21 |
39.32 |
39.07 |
39.295 |
39.295 |
+0.215 (+0.55%)
|
16,131 |
| 18 Aug 2014 |
USD |
38.94 |
39.12 |
38.81 |
39.08 |
39.08 |
+0.545 (+1.41%)
|
17,237 |
| 15 Aug 2014 |
USD |
38.81 |
38.89 |
38.49 |
38.535 |
38.535 |
-0.07 (-0.18%)
|
106,403 |
| 14 Aug 2014 |
USD |
38.59 |
38.65 |
38.29 |
38.605 |
38.605 |
+0.07 (+0.18%)
|
84,250 |
| 13 Aug 2014 |
USD |
38.04 |
38.535 |
38.04 |
38.535 |
38.535 |
+0.335 (+0.88%)
|
23,557 |
| 12 Aug 2014 |
USD |
38.28 |
38.43 |
38.1424 |
38.2 |
38.2 |
-0.325 (-0.84%)
|
16,748 |
| 11 Aug 2014 |
USD |
38.24 |
38.525 |
38.15 |
38.525 |
38.525 |
+0.565 (+1.49%)
|
45,588 |
| 8 Aug 2014 |
USD |
37.47 |
37.96 |
37.4 |
37.96 |
37.96 |
+0.085 (+0.22%)
|
48,338 |
| 7 Aug 2014 |
USD |
38 |
38.07 |
37.875 |
37.875 |
37.875 |
-0.08 (-0.21%)
|
44,860 |
| 6 Aug 2014 |
USD |
38.15 |
38.15 |
37.6 |
37.955 |
37.955 |
-0.055 (-0.14%)
|
12,643 |
| 5 Aug 2014 |
USD |
37.75 |
38.12 |
37.75 |
38.01 |
38.01 |
+0.3 (+0.80%)
|
144,328 |
| 4 Aug 2014 |
USD |
37.76 |
38.1908 |
37.55 |
37.71 |
37.71 |
+0.03 (+0.08%)
|
255,991 |
| 1 Aug 2014 |
USD |
37.78 |
38.09 |
37.68 |
37.68 |
37.68 |
-0.385 (-1.01%)
|
7,829 |
| 31 Jul 2014 |
USD |
38.9 |
38.9 |
38.065 |
38.065 |
38.065 |
-0.58 (-1.50%)
|
72,400 |
| 30 Jul 2014 |
USD |
38.74 |
38.8 |
38.56 |
38.645 |
38.645 |
-0.13 (-0.34%)
|
39,951 |
| 29 Jul 2014 |
USD |
38.7 |
38.97 |
38.63 |
38.775 |
38.775 |
-0.015 (-0.04%)
|
52,513 |
| 28 Jul 2014 |
USD |
38.85 |
38.95 |
38.57 |
38.79 |
38.79 |
-0.085 (-0.22%)
|
25,623 |
| 25 Jul 2014 |
USD |
39.26 |
39.26 |
38.85 |
38.875 |
38.875 |
-0.375 (-0.96%)
|
18,585 |
| 24 Jul 2014 |
USD |
39.3 |
39.3 |
38.9728 |
39.25 |
39.25 |
+0.145 (+0.37%)
|
22,969 |
| 23 Jul 2014 |
USD |
38.98 |
39.18 |
38.98 |
39.105 |
39.105 |
-0.105 (-0.27%)
|
14,133 |
| 22 Jul 2014 |
USD |
39 |
39.3 |
38.73 |
39.21 |
39.21 |
+0.345 (+0.89%)
|
60,376 |
