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 |
| 12 Dec 2013 |
USD |
35.4 |
35.43 |
35.26 |
35.31 |
35.31 |
-0.245 (-0.69%)
|
37,533 |
| 11 Dec 2013 |
USD |
35.99 |
36.06 |
35.54 |
35.555 |
35.555 |
-0.5 (-1.39%)
|
61,932 |
| 10 Dec 2013 |
USD |
36 |
36.187 |
35.92 |
36.055 |
36.055 |
+0.005 (+0.01%)
|
64,021 |
| 9 Dec 2013 |
USD |
36.06 |
36.13 |
35.96 |
36.05 |
36.05 |
+0.08 (+0.22%)
|
51,996 |
| 6 Dec 2013 |
USD |
35.72 |
36.14 |
35.72 |
35.97 |
35.97 |
+0.38 (+1.07%)
|
216,338 |
| 5 Dec 2013 |
USD |
35.62 |
35.76 |
35.59 |
35.59 |
35.59 |
-0.2 (-0.56%)
|
41,203 |
| 4 Dec 2013 |
USD |
35.97 |
35.97 |
35.54 |
35.79 |
35.79 |
+0.02 (+0.06%)
|
84,333 |
| 3 Dec 2013 |
USD |
35.89 |
35.93 |
35.71 |
35.77 |
35.77 |
-0.225 (-0.63%)
|
134,635 |
| 2 Dec 2013 |
USD |
35.79 |
36.07 |
35.65 |
35.995 |
35.995 |
+0.08 (+0.22%)
|
158,557 |
| 29 Nov 2013 |
USD |
35.99 |
36.08 |
35.915 |
35.915 |
35.915 |
-0.125 (-0.35%)
|
181,369 |
| 28 Nov 2013 |
USD |
35.92 |
36.09 |
35.92 |
36.04 |
36.04 |
+0.135 (+0.38%)
|
21,014 |
| 27 Nov 2013 |
USD |
35.92 |
36.14 |
35.85 |
35.905 |
35.905 |
+0.1 (+0.28%)
|
18,417 |
| 26 Nov 2013 |
USD |
36.05 |
36.05 |
35.77 |
35.805 |
35.805 |
-0.085 (-0.24%)
|
40,080 |
| 25 Nov 2013 |
USD |
36.07 |
36.09 |
35.82 |
35.89 |
35.89 |
+0.065 (+0.18%)
|
42,264 |
| 22 Nov 2013 |
USD |
35.97 |
35.97 |
35.8164 |
35.825 |
35.825 |
-0.005 (-0.01%)
|
223,258 |
| 21 Nov 2013 |
USD |
35.45 |
35.8872 |
35.45 |
35.83 |
35.83 |
+0.03 (+0.08%)
|
52,986 |
| 20 Nov 2013 |
USD |
35.56 |
35.8 |
35.47 |
35.8 |
35.8 |
+0.075 (+0.21%)
|
22,018 |
| 19 Nov 2013 |
USD |
35.7 |
35.88 |
35.65 |
35.725 |
35.725 |
-0.375 (-1.04%)
|
50,311 |
| 18 Nov 2013 |
USD |
36.01 |
36.17 |
35.94 |
36.1 |
36.1 |
+0.1 (+0.28%)
|
86,241 |
| 15 Nov 2013 |
USD |
35.7 |
36.1 |
35.7 |
36 |
36 |
+0.24 (+0.67%)
|
134,386 |
| 14 Nov 2013 |
USD |
35.7 |
35.96 |
35.68 |
35.76 |
35.76 |
+0.285 (+0.80%)
|
412,980 |
| 13 Nov 2013 |
USD |
35.41 |
35.52 |
35.15 |
35.475 |
35.475 |
+0.015 (+0.04%)
|
55,738 |
| 12 Nov 2013 |
USD |
35.39 |
35.4671 |
35.29 |
35.46 |
35.46 |
-0.06 (-0.17%)
|
38,387 |
| 11 Nov 2013 |
USD |
35.7 |
35.7 |
35.26 |
35.52 |
35.52 |
+0.34 (+0.97%)
|
34,935 |
| 8 Nov 2013 |
USD |
35.19 |
35.7 |
34.66 |
35.18 |
35.18 |
+0.135 (+0.39%)
|
72,871 |
| 7 Nov 2013 |
USD |
35.51 |
35.69 |
35.045 |
35.045 |
35.045 |
-0.565 (-1.59%)
|
427,674 |
| 6 Nov 2013 |
USD |
35.65 |
35.7 |
35.4521 |
35.61 |
35.61 |
+0.11 (+0.31%)
|
104,648 |
| 5 Nov 2013 |
USD |
35.72 |
35.72 |
35.4 |
35.5 |
35.5 |
-0.09 (-0.25%)
|
194,552 |
| 4 Nov 2013 |
USD |
35.53 |
35.62 |
35.42 |
35.59 |
35.59 |
+0.33 (+0.94%)
|
205,685 |
| 1 Nov 2013 |
USD |
35.33 |
35.51 |
35.17 |
35.26 |
35.26 |
-0.43 (-1.20%)
|
25,234 |
