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 |
28 Mar 2013 |
USD |
31.21 |
31.48 |
31.21 |
31.45 |
31.45 |
+0.21 (+0.67%)
|
17,056 |
27 Mar 2013 |
USD |
31.37 |
31.37 |
31.12 |
31.24 |
31.24 |
+0.02 (+0.06%)
|
13,072 |
26 Mar 2013 |
USD |
31.23 |
31.27 |
31.08 |
31.22 |
31.22 |
+0.132 (+0.42%)
|
10,457 |
25 Mar 2013 |
USD |
31.23 |
31.39 |
31.0881 |
31.0881 |
31.0881 |
-0.002 (-0.01%)
|
143,181 |
22 Mar 2013 |
USD |
30.98 |
31.23 |
30.98 |
31.09 |
31.09 |
-0.08 (-0.26%)
|
26,962 |
21 Mar 2013 |
USD |
31.24 |
31.26 |
31.13 |
31.17 |
31.17 |
-0.03 (-0.10%)
|
20,750 |
20 Mar 2013 |
USD |
31.16 |
31.26 |
31.11 |
31.2 |
31.2 |
+0.23 (+0.74%)
|
10,156 |
19 Mar 2013 |
USD |
31.15 |
31.24 |
30.97 |
30.97 |
30.97 |
-0.29 (-0.93%)
|
39,375 |
18 Mar 2013 |
USD |
30.94 |
31.28 |
30.84 |
31.26 |
31.26 |
-0.03 (-0.10%)
|
44,349 |
15 Mar 2013 |
USD |
31.17 |
31.32 |
31.17 |
31.29 |
31.29 |
+0.12 (+0.38%)
|
11,818 |
14 Mar 2013 |
USD |
31.09 |
31.25 |
31.06 |
31.17 |
31.17 |
+0.17 (+0.55%)
|
511,756 |
13 Mar 2013 |
USD |
30.89 |
31.06 |
30.87 |
31 |
31 |
+0.11 (+0.36%)
|
1,155,003 |
12 Mar 2013 |
USD |
30.9 |
31 |
30.82 |
30.89 |
30.89 |
+0.03 (+0.10%)
|
23,989 |
11 Mar 2013 |
USD |
30.88 |
30.92 |
30.77 |
30.86 |
30.86 |
+0.06 (+0.19%)
|
26,757 |
8 Mar 2013 |
USD |
30.76 |
30.91 |
30.67 |
30.8 |
30.8 |
+0.19 (+0.62%)
|
55,069 |
7 Mar 2013 |
USD |
30.58 |
30.64 |
30.5 |
30.61 |
30.61 |
+0.09 (+0.29%)
|
17,516 |
6 Mar 2013 |
USD |
30.44 |
30.62 |
30.44 |
30.52 |
30.52 |
+0.06 (+0.20%)
|
11,227 |
5 Mar 2013 |
USD |
30.07 |
30.52 |
30.07 |
30.46 |
30.46 |
+0.43 (+1.43%)
|
7,597 |
4 Mar 2013 |
USD |
29.93 |
30.03 |
29.79 |
30.03 |
30.03 |
+0.15 (+0.50%)
|
8,617 |
1 Mar 2013 |
USD |
30.12 |
30.13 |
29.67 |
29.88 |
29.88 |
-0.34 (-1.13%)
|
8,171 |
28 Feb 2013 |
USD |
30.24 |
30.27 |
30.07 |
30.22 |
30.22 |
+0.14 (+0.47%)
|
10,022 |
27 Feb 2013 |
USD |
29.66 |
30.09 |
29.59 |
30.08 |
30.08 |
+0.44 (+1.48%)
|
6,367 |
26 Feb 2013 |
USD |
29.68 |
29.71 |
29.53 |
29.64 |
29.64 |
-0.51 (-1.69%)
|
5,108 |
25 Feb 2013 |
USD |
30.23 |
30.36 |
30.04 |
30.15 |
30.15 |
+0.19 (+0.63%)
|
14,306 |
22 Feb 2013 |
USD |
29.96 |
30.05 |
29.86 |
29.96 |
29.96 |
+0.057 (+0.19%)
|
5,322 |
21 Feb 2013 |
USD |
29.99 |
30.18 |
29.84 |
29.903 |
29.903 |
-0.577 (-1.89%)
|
12,232 |
20 Feb 2013 |
USD |
30.74 |
30.76 |
30.46 |
30.48 |
30.48 |
-0.07 (-0.23%)
|
6,991 |
19 Feb 2013 |
USD |
30.4 |
30.7 |
30.39 |
30.55 |
30.55 |
+0.14 (+0.46%)
|
56,049 |
18 Feb 2013 |
USD |
30.43 |
30.53 |
30.39 |
30.41 |
30.41 |
-0.18 (-0.59%)
|
18,018 |
15 Feb 2013 |
USD |
30.5 |
30.59 |
30.37 |
30.59 |
30.59 |
+0.16 (+0.53%)
|
12,149 |