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 |
| 21 Jul 2014 |
USD |
38.8 |
39.1934 |
38.79 |
38.865 |
38.865 |
-0.1 (-0.26%)
|
29,185 |
| 18 Jul 2014 |
USD |
38.47 |
38.965 |
38.47 |
38.965 |
38.965 |
+0.18 (+0.46%)
|
35,520 |
| 17 Jul 2014 |
USD |
38.85 |
39.09 |
38.7242 |
38.785 |
38.785 |
-0.155 (-0.40%)
|
171,617 |
| 16 Jul 2014 |
USD |
39.32 |
39.33 |
38.9 |
38.94 |
38.94 |
-0.065 (-0.17%)
|
149,559 |
| 15 Jul 2014 |
USD |
39.21 |
39.31 |
38.9122 |
39.005 |
39.005 |
-0.24 (-0.61%)
|
40,079 |
| 14 Jul 2014 |
USD |
38.88 |
39.356 |
38.88 |
39.245 |
39.245 |
+0.32 (+0.82%)
|
33,199 |
| 11 Jul 2014 |
USD |
39.18 |
39.3196 |
38.9122 |
38.925 |
38.925 |
-0.135 (-0.35%)
|
9,529 |
| 10 Jul 2014 |
USD |
39.23 |
39.3772 |
38.7 |
39.06 |
39.06 |
-0.21 (-0.53%)
|
41,876 |
| 9 Jul 2014 |
USD |
39.31 |
39.42 |
39.2 |
39.27 |
39.27 |
+0.2 (+0.51%)
|
211,183 |
| 8 Jul 2014 |
USD |
39.6 |
39.6 |
39.07 |
39.07 |
39.07 |
-0.525 (-1.33%)
|
15,774 |
| 7 Jul 2014 |
USD |
39.84 |
39.98 |
39.54 |
39.595 |
39.595 |
-0.28 (-0.70%)
|
29,836 |
| 4 Jul 2014 |
USD |
39.97 |
39.9898 |
39.8038 |
39.875 |
39.875 |
-0.03 (-0.08%)
|
20,972 |
| 3 Jul 2014 |
USD |
39.58 |
39.95 |
39.54 |
39.905 |
39.905 |
+0.09 (+0.23%)
|
30,364 |
| 2 Jul 2014 |
USD |
39.91 |
40.17 |
39.75 |
39.815 |
39.815 |
-0.33 (-0.82%)
|
118,983 |
| 1 Jul 2014 |
USD |
39.9 |
40.29 |
39.67 |
40.145 |
40.145 |
+0.68 (+1.72%)
|
479,135 |
| 30 Jun 2014 |
USD |
39.44 |
39.49 |
39.24 |
39.465 |
39.465 |
+0.055 (+0.14%)
|
10,781 |
| 27 Jun 2014 |
USD |
39.17 |
39.44 |
38.9 |
39.41 |
39.41 |
+0.31 (+0.79%)
|
29,647 |
| 26 Jun 2014 |
USD |
39.02 |
39.3 |
39 |
39.1 |
39.1 |
-0.03 (-0.08%)
|
41,174 |
| 25 Jun 2014 |
USD |
39.12 |
40 |
38.97 |
39.13 |
39.13 |
-0.44 (-1.11%)
|
90,369 |
| 24 Jun 2014 |
USD |
39.26 |
39.6 |
39.2 |
39.57 |
39.57 |
+0.215 (+0.55%)
|
36,256 |
| 23 Jun 2014 |
USD |
39.43 |
39.5072 |
39.35 |
39.355 |
39.355 |
-0.075 (-0.19%)
|
10,741 |
| 20 Jun 2014 |
USD |
39.28 |
39.43 |
39.22 |
39.43 |
39.43 |
+0.22 (+0.56%)
|
9,609 |
| 19 Jun 2014 |
USD |
39.28 |
39.44 |
39.15 |
39.21 |
39.21 |
+0.16 (+0.41%)
|
358,239 |
| 18 Jun 2014 |
USD |
38.99 |
39.1272 |
38.93 |
39.05 |
39.05 |
-0.11 (-0.28%)
|
88,131 |
| 17 Jun 2014 |
USD |
38.88 |
39.16 |
38.65 |
39.16 |
39.16 |
+0.49 (+1.27%)
|
66,891 |
| 16 Jun 2014 |
USD |
38.62 |
38.8222 |
38.4478 |
38.67 |
38.67 |
-0.08 (-0.21%)
|
53,565 |
| 13 Jun 2014 |
USD |
38.65 |
38.82 |
38.51 |
38.75 |
38.75 |
-0.03 (-0.08%)
|
43,229 |
| 12 Jun 2014 |
USD |
38.79 |
38.95 |
38.67 |
38.78 |
38.78 |
-0.01 (-0.03%)
|
62,340 |
| 11 Jun 2014 |
USD |
38.88 |
39.01 |
38.67 |
38.79 |
38.79 |
-0.155 (-0.40%)
|
33,550 |
| 10 Jun 2014 |
USD |
38.8 |
39.26 |
38.8 |
38.945 |
38.945 |
-0.22 (-0.56%)
|
40,099 |
