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 |
| 7 Aug 2013 |
USD |
33.95 |
33.97 |
33.66 |
33.77 |
33.77 |
-0.27 (-0.79%)
|
29,803 |
| 6 Aug 2013 |
USD |
34.08 |
34.39 |
33.89 |
34.04 |
34.04 |
-0.35 (-1.02%)
|
37,420 |
| 5 Aug 2013 |
USD |
34.41 |
34.42 |
34.2 |
34.39 |
34.39 |
+0.03 (+0.09%)
|
84,703 |
| 2 Aug 2013 |
USD |
34.5 |
34.52 |
34.23 |
34.36 |
34.36 |
-0.17 (-0.49%)
|
35,117 |
| 1 Aug 2013 |
USD |
33.93 |
34.54 |
33.884 |
34.53 |
34.53 |
+0.77 (+2.28%)
|
26,671 |
| 31 Jul 2013 |
USD |
33.84 |
33.86 |
33.63 |
33.76 |
33.76 |
+0.12 (+0.36%)
|
25,116 |
| 30 Jul 2013 |
USD |
33.55 |
33.68 |
33.52 |
33.64 |
33.64 |
+0.24 (+0.72%)
|
29,984 |
| 29 Jul 2013 |
USD |
32.5 |
33.7 |
32.5 |
33.4 |
33.4 |
-0.065 (-0.19%)
|
29,100 |
| 26 Jul 2013 |
USD |
34.23 |
34.23 |
33.465 |
33.465 |
33.465 |
-0.13 (-0.39%)
|
53,606 |
| 25 Jul 2013 |
USD |
33.7 |
33.79 |
33.5 |
33.595 |
33.595 |
-0.275 (-0.81%)
|
125,205 |
| 24 Jul 2013 |
USD |
33.98 |
34.15 |
33.81 |
33.87 |
33.87 |
-0.15 (-0.44%)
|
41,513 |
| 23 Jul 2013 |
USD |
34.09 |
34.09 |
33.83 |
34.02 |
34.02 |
+0.06 (+0.18%)
|
60,842 |
| 22 Jul 2013 |
USD |
33.88 |
33.96 |
33.79 |
33.96 |
33.96 |
+0.24 (+0.71%)
|
79,422 |
| 19 Jul 2013 |
USD |
33.67 |
33.8667 |
33.53 |
33.72 |
33.72 |
-0.05 (-0.15%)
|
34,059 |
| 18 Jul 2013 |
USD |
33.48 |
33.83 |
33.4 |
33.77 |
33.77 |
+0.325 (+0.97%)
|
36,969 |
| 17 Jul 2013 |
USD |
33.41 |
33.56 |
33.24 |
33.445 |
33.445 |
+0.145 (+0.44%)
|
48,988 |
| 16 Jul 2013 |
USD |
33.4 |
33.64 |
33.3 |
33.3 |
33.3 |
-0.225 (-0.67%)
|
76,943 |
| 15 Jul 2013 |
USD |
33.51 |
33.56 |
33.39 |
33.525 |
33.525 |
+0.125 (+0.37%)
|
156,351 |
| 12 Jul 2013 |
USD |
33.35 |
33.44 |
33.25 |
33.4 |
33.4 |
+0.12 (+0.36%)
|
44,270 |
| 11 Jul 2013 |
USD |
33.28 |
33.33 |
33.16 |
33.28 |
33.28 |
+0.49 (+1.49%)
|
187,144 |
| 10 Jul 2013 |
USD |
32.95 |
33.01 |
32.79 |
32.79 |
32.79 |
-0.09 (-0.27%)
|
305,828 |
| 9 Jul 2013 |
USD |
32.58 |
32.91 |
32.57 |
32.88 |
32.88 |
+0.21 (+0.64%)
|
53,681 |
| 8 Jul 2013 |
USD |
32.6 |
32.74 |
32.58 |
32.67 |
32.67 |
+0.505 (+1.57%)
|
96,912 |
| 5 Jul 2013 |
USD |
33 |
33 |
32.05 |
32.165 |
32.165 |
-0.345 (-1.06%)
|
180,074 |
| 4 Jul 2013 |
USD |
32.21 |
32.51 |
32.16 |
32.51 |
32.51 |
+0.55 (+1.72%)
|
48,303 |
| 3 Jul 2013 |
USD |
31.89 |
32.04 |
31.83 |
31.96 |
31.96 |
-0.3 (-0.93%)
|
68,148 |
| 2 Jul 2013 |
USD |
32.11 |
32.34 |
31.9 |
32.26 |
32.26 |
+0.015 (+0.05%)
|
141,344 |
| 1 Jul 2013 |
USD |
32.02 |
32.33 |
31.82 |
32.245 |
32.245 |
+0.35 (+1.10%)
|
90,823 |
| 28 Jun 2013 |
USD |
31 |
32.04 |
31 |
31.895 |
31.895 |
+0.085 (+0.27%)
|
139,065 |
| 27 Jun 2013 |
USD |
31.48 |
31.89 |
31.35 |
31.81 |
31.81 |
+0.495 (+1.58%)
|
191,600 |
