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 |
5 Dec 2023 |
USD |
79.93 |
80.25 |
79.4 |
79.645 |
79.645 |
-0.31 (-0.39%)
|
16,926 |
4 Dec 2023 |
USD |
79.56 |
80.27 |
79.55 |
79.955 |
79.955 |
+0.91 (+1.15%)
|
12,716 |
1 Dec 2023 |
USD |
77.95 |
79.402 |
77.63 |
79.045 |
79.045 |
+1.285 (+1.65%)
|
18,395 |
30 Nov 2023 |
USD |
77.51 |
77.92 |
77.34 |
77.76 |
77.76 |
+0.18 (+0.23%)
|
39,364 |
29 Nov 2023 |
USD |
77.15 |
78.1692 |
77.15 |
77.58 |
77.58 |
+0.025 (+0.03%)
|
54,859 |
28 Nov 2023 |
USD |
77.62 |
77.71 |
77.0847 |
77.555 |
77.555 |
-0.03 (-0.04%)
|
29,390 |
27 Nov 2023 |
USD |
77.42 |
77.59 |
77.2 |
77.585 |
77.585 |
-0.035 (-0.05%)
|
30,481 |
24 Nov 2023 |
USD |
77.24 |
77.81 |
77.24 |
77.62 |
77.62 |
+0.235 (+0.30%)
|
23,211 |
23 Nov 2023 |
USD |
77.47 |
77.52 |
77.26 |
77.385 |
77.385 |
+0.035 (+0.05%)
|
13,472 |
22 Nov 2023 |
USD |
77.06 |
77.55 |
77.02 |
77.35 |
77.35 |
+0.32 (+0.42%)
|
21,565 |
21 Nov 2023 |
USD |
77.25 |
77.29 |
76.92 |
77.03 |
77.03 |
-0.18 (-0.23%)
|
23,462 |
20 Nov 2023 |
USD |
77.03 |
77.23 |
76.69 |
77.21 |
77.21 |
+0.345 (+0.45%)
|
29,645 |
17 Nov 2023 |
USD |
76.4 |
77.18 |
76.4 |
76.865 |
76.865 |
+0.525 (+0.69%)
|
762,157 |
16 Nov 2023 |
USD |
77.27 |
77.27 |
76.32 |
76.34 |
76.34 |
-1.39 (-1.79%)
|
280,383 |
15 Nov 2023 |
USD |
77.16 |
78.26 |
76.85 |
77.73 |
77.73 |
+0.73 (+0.95%)
|
142,755 |
14 Nov 2023 |
USD |
73.95 |
77 |
73.81 |
77 |
77 |
+2.97 (+4.01%)
|
705,336 |
13 Nov 2023 |
USD |
73.78 |
74.06 |
73.47 |
74.03 |
74.03 |
+0.645 (+0.88%)
|
184,341 |
10 Nov 2023 |
USD |
73.42 |
73.56 |
73.04 |
73.385 |
73.385 |
-0.545 (-0.74%)
|
121,682 |
9 Nov 2023 |
USD |
74.01 |
74.39 |
73.82 |
73.93 |
73.93 |
-0.1 (-0.14%)
|
25,308 |
8 Nov 2023 |
USD |
74.04 |
74.43 |
73.98 |
74.03 |
74.03 |
-0.22 (-0.30%)
|
7,040 |
7 Nov 2023 |
USD |
74.28 |
74.43 |
73.99 |
74.25 |
74.25 |
-0.27 (-0.36%)
|
9,434 |
6 Nov 2023 |
USD |
75.23 |
75.3 |
74.46 |
74.52 |
74.52 |
-0.75 (-1.00%)
|
33,514 |
3 Nov 2023 |
USD |
73.93 |
75.33 |
73.73 |
75.27 |
75.27 |
+2.24 (+3.07%)
|
46,082 |
2 Nov 2023 |
USD |
72.2 |
73.31 |
72.2 |
73.03 |
73.03 |
+1.31 (+1.83%)
|
53,699 |
1 Nov 2023 |
USD |
71.46 |
71.92 |
71.14 |
71.72 |
71.72 |
+0.14 (+0.20%)
|
111,598 |
31 Oct 2023 |
USD |
70.86 |
71.73 |
70.85 |
71.58 |
71.58 |
+0.815 (+1.15%)
|
13,805 |
30 Oct 2023 |
USD |
70.94 |
71.45 |
70.5 |
70.765 |
70.765 |
-0.45 (-0.63%)
|
12,407 |
27 Oct 2023 |
USD |
71.63 |
71.89 |
70.87 |
71.215 |
71.215 |
-0.415 (-0.58%)
|
15,897 |
26 Oct 2023 |
USD |
70.84 |
71.92 |
70.63 |
71.63 |
71.63 |
+0.01 (+0.01%)
|
21,185 |
25 Oct 2023 |
USD |
71.84 |
71.98 |
71.22 |
71.62 |
71.62 |
-0.71 (-0.98%)
|
32,173 |