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 |
| 31 Oct 2013 |
USD |
35.4 |
35.69 |
35.4 |
35.69 |
35.69 |
+0.1 (+0.28%)
|
4,898 |
| 30 Oct 2013 |
USD |
35.65 |
35.83 |
35.51 |
35.59 |
35.59 |
+0.035 (+0.10%)
|
11,361 |
| 29 Oct 2013 |
USD |
35.62 |
35.67 |
35.46 |
35.555 |
35.555 |
+0.055 (+0.15%)
|
184,461 |
| 28 Oct 2013 |
USD |
35.89 |
35.89 |
35.37 |
35.5 |
35.5 |
+0.055 (+0.16%)
|
19,006 |
| 25 Oct 2013 |
USD |
35.47 |
35.6971 |
35.3 |
35.445 |
35.445 |
-0.045 (-0.13%)
|
87,611 |
| 24 Oct 2013 |
USD |
35.6 |
35.76 |
35.3821 |
35.49 |
35.49 |
+0.13 (+0.37%)
|
57,814 |
| 23 Oct 2013 |
USD |
35.53 |
35.53 |
35.29 |
35.36 |
35.36 |
-0.215 (-0.60%)
|
189,995 |
| 22 Oct 2013 |
USD |
35.42 |
35.86 |
35.33 |
35.575 |
35.575 |
+0.265 (+0.75%)
|
98,693 |
| 21 Oct 2013 |
USD |
35.49 |
35.55 |
35.31 |
35.31 |
35.31 |
-0.02 (-0.06%)
|
15,951 |
| 18 Oct 2013 |
USD |
35.3 |
35.3371 |
35.11 |
35.33 |
35.33 |
+0.27 (+0.77%)
|
58,564 |
| 17 Oct 2013 |
USD |
34.83 |
35.06 |
34.67 |
35.06 |
35.06 |
+0.335 (+0.96%)
|
25,470 |
| 16 Oct 2013 |
USD |
34.68 |
34.87 |
34.49 |
34.725 |
34.725 |
+0.175 (+0.51%)
|
32,228 |
| 15 Oct 2013 |
USD |
34.83 |
34.84 |
34.54 |
34.55 |
34.55 |
+0.085 (+0.25%)
|
510,980 |
| 14 Oct 2013 |
USD |
34.68 |
34.68 |
34.4 |
34.465 |
34.465 |
+0.035 (+0.10%)
|
136,199 |
| 11 Oct 2013 |
USD |
34.21 |
34.4369 |
34.19 |
34.43 |
34.43 |
+0.325 (+0.95%)
|
66,632 |
| 10 Oct 2013 |
USD |
33.66 |
34.2 |
33.66 |
34.105 |
34.105 |
+0.66 (+1.97%)
|
6,968 |
| 9 Oct 2013 |
USD |
33.67 |
33.87 |
33.445 |
33.445 |
33.445 |
-0.475 (-1.40%)
|
22,822 |
| 8 Oct 2013 |
USD |
34.2 |
34.2 |
33.88 |
33.92 |
33.92 |
-0.35 (-1.02%)
|
78,846 |
| 7 Oct 2013 |
USD |
34.12 |
34.32 |
34.06 |
34.27 |
34.27 |
-0.09 (-0.26%)
|
9,738 |
| 4 Oct 2013 |
USD |
34.21 |
34.53 |
34.2 |
34.36 |
34.36 |
+0.195 (+0.57%)
|
37,103 |
| 3 Oct 2013 |
USD |
34.41 |
34.54 |
34.165 |
34.165 |
34.165 |
-0.315 (-0.91%)
|
8,581 |
| 2 Oct 2013 |
USD |
34.47 |
34.59 |
34.33 |
34.48 |
34.48 |
-0.15 (-0.43%)
|
16,108 |
| 1 Oct 2013 |
USD |
34.28 |
34.68 |
34.19 |
34.63 |
34.63 |
+0.605 (+1.78%)
|
24,331 |
| 30 Sep 2013 |
USD |
33.91 |
34.025 |
33.82 |
34.025 |
34.025 |
-0.16 (-0.47%)
|
14,681 |
| 27 Sep 2013 |
USD |
34.07 |
34.35 |
34.07 |
34.185 |
34.185 |
+0.005 (+0.01%)
|
21,475 |
| 26 Sep 2013 |
USD |
34.45 |
34.45 |
34.11 |
34.18 |
34.18 |
+0.03 (+0.09%)
|
33,179 |
| 25 Sep 2013 |
USD |
34.09 |
34.15 |
34 |
34.15 |
34.15 |
+0.06 (+0.18%)
|
75,198 |
| 24 Sep 2013 |
USD |
34.04 |
34.13 |
33.92 |
34.09 |
34.09 |
+0.16 (+0.47%)
|
17,386 |
| 23 Sep 2013 |
USD |
34.29 |
34.29 |
33.92 |
33.93 |
33.93 |
-0.48 (-1.39%)
|
25,840 |
| 20 Sep 2013 |
USD |
34.39 |
34.56 |
34.32 |
34.41 |
34.41 |
-0.095 (-0.28%)
|
30,674 |
