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 |
| 11 Mar 2014 |
USD |
38.03 |
38.26 |
37.87 |
37.955 |
37.955 |
-0.105 (-0.28%)
|
34,274 |
| 10 Mar 2014 |
USD |
38.36 |
38.36 |
37.95 |
38.06 |
38.06 |
-0.105 (-0.28%)
|
33,498 |
| 7 Mar 2014 |
USD |
38.35 |
38.49 |
38.09 |
38.165 |
38.165 |
-0.06 (-0.16%)
|
22,797 |
| 6 Mar 2014 |
USD |
38.28 |
38.35 |
37.98 |
38.225 |
38.225 |
+0.08 (+0.21%)
|
24,852 |
| 5 Mar 2014 |
USD |
38.25 |
38.32 |
38.14 |
38.145 |
38.145 |
-0.085 (-0.22%)
|
27,596 |
| 4 Mar 2014 |
USD |
37.85 |
38.29 |
37.8 |
38.23 |
38.23 |
+0.705 (+1.88%)
|
95,865 |
| 3 Mar 2014 |
USD |
37.78 |
37.78 |
37.16 |
37.525 |
37.525 |
-0.44 (-1.16%)
|
157,251 |
| 28 Feb 2014 |
USD |
37.66 |
38.05 |
37.65 |
37.965 |
37.965 |
+0.22 (+0.58%)
|
109,793 |
| 27 Feb 2014 |
USD |
37.63 |
37.81 |
37.45 |
37.745 |
37.745 |
-0.01 (-0.03%)
|
67,374 |
| 26 Feb 2014 |
USD |
37.7 |
37.79 |
37.48 |
37.755 |
37.755 |
+0.125 (+0.33%)
|
62,284 |
| 25 Feb 2014 |
USD |
37.47 |
37.66 |
37.38 |
37.63 |
37.63 |
-0.07 (-0.19%)
|
363,420 |
| 24 Feb 2014 |
USD |
37.4 |
37.7 |
37.3 |
37.7 |
37.7 |
+0.26 (+0.69%)
|
42,577 |
| 21 Feb 2014 |
USD |
37.58 |
37.58 |
37.28 |
37.44 |
37.44 |
+0.295 (+0.79%)
|
26,341 |
| 20 Feb 2014 |
USD |
36.94 |
37.39 |
36.9 |
37.145 |
37.145 |
-0.25 (-0.67%)
|
48,369 |
| 19 Feb 2014 |
USD |
37.28 |
37.41 |
37.13 |
37.395 |
37.395 |
+0.105 (+0.28%)
|
59,775 |
| 18 Feb 2014 |
USD |
36.89 |
37.31 |
36.89 |
37.29 |
37.29 |
+0.205 (+0.55%)
|
25,719 |
| 17 Feb 2014 |
USD |
36.84 |
37.2 |
36.84 |
37.085 |
37.085 |
+0.095 (+0.26%)
|
24,942 |
| 14 Feb 2014 |
USD |
36.69 |
37.06 |
36.69 |
36.99 |
36.99 |
+0.24 (+0.65%)
|
85,321 |
| 13 Feb 2014 |
USD |
36.6 |
36.84 |
36.45 |
36.75 |
36.75 |
+0.11 (+0.30%)
|
85,781 |
| 12 Feb 2014 |
USD |
36.6 |
36.77 |
36.43 |
36.64 |
36.64 |
+0.295 (+0.81%)
|
76,834 |
| 11 Feb 2014 |
USD |
36.22 |
36.36 |
36.08 |
36.345 |
36.345 |
+0.4 (+1.11%)
|
287,065 |
| 10 Feb 2014 |
USD |
35.99 |
36.01 |
35.88 |
35.945 |
35.945 |
+0.14 (+0.39%)
|
56,004 |
| 7 Feb 2014 |
USD |
35.7 |
36.73 |
35.41 |
35.805 |
35.805 |
+0.285 (+0.80%)
|
140,214 |
| 6 Feb 2014 |
USD |
35.28 |
35.63 |
35.05 |
35.52 |
35.52 |
+0.53 (+1.51%)
|
392,953 |
| 5 Feb 2014 |
USD |
35.31 |
35.31 |
34.78 |
34.99 |
34.99 |
-0.105 (-0.30%)
|
101,733 |
| 4 Feb 2014 |
USD |
34.85 |
35.16 |
34.79 |
35.095 |
35.095 |
-0.155 (-0.44%)
|
30,196 |
| 3 Feb 2014 |
USD |
36.39 |
36.39 |
35.25 |
35.25 |
35.25 |
-1.05 (-2.89%)
|
105,239 |
| 31 Jan 2014 |
USD |
36.05 |
36.31 |
35.72 |
36.3 |
36.3 |
+0.05 (+0.14%)
|
271,346 |
| 30 Jan 2014 |
USD |
36.01 |
36.25 |
35.8004 |
36.25 |
36.25 |
+0.15 (+0.42%)
|
1,537,264 |
| 29 Jan 2014 |
USD |
36.43 |
36.46 |
35.8172 |
36.1 |
36.1 |
+0.035 (+0.10%)
|
114,817 |
