SSgA SPDR Barclays Cap Sterlin
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Aug 2012 |
GBP |
53.15 |
53.5 |
52.827 |
52.827 |
52.827 |
-0.313 (-0.59%)
|
1,256 |
| 8 Aug 2012 |
GBP |
52.84 |
53.23 |
52.461 |
53.14 |
53.14 |
+0.38 (+0.72%)
|
698 |
| 7 Aug 2012 |
GBP |
53.3 |
53.61 |
52.76 |
52.76 |
52.76 |
-0.49 (-0.92%)
|
4,932 |
| 6 Aug 2012 |
GBP |
53.14 |
53.38 |
53.1 |
53.25 |
53.25 |
+0.24 (+0.45%)
|
3,369 |
| 3 Aug 2012 |
GBP |
53.17 |
53.6 |
52.787 |
53.01 |
53.01 |
+0.084 (+0.16%)
|
3,574 |
| 2 Aug 2012 |
GBP |
53.41 |
53.41 |
52.726 |
52.9265 |
52.9265 |
-0.013 (-0.03%)
|
376 |
| 1 Aug 2012 |
GBP |
52.94 |
53.13 |
52.502 |
52.94 |
52.94 |
-0.23 (-0.43%)
|
449 |
| 31 Jul 2012 |
GBP |
52.99 |
53.26 |
52.776 |
53.17 |
53.17 |
+0.4 (+0.76%)
|
1,795 |
| 30 Jul 2012 |
GBP |
52.83 |
52.83 |
52.7 |
52.77 |
52.77 |
+0.05 (+0.09%)
|
5,371 |
| 27 Jul 2012 |
GBP |
52.79 |
52.79 |
52.556 |
52.72 |
52.72 |
-0.05 (-0.09%)
|
7,924 |
| 26 Jul 2012 |
GBP |
52.5 |
52.89 |
52.437 |
52.77 |
52.77 |
+0.313 (+0.60%)
|
4,553 |
| 25 Jul 2012 |
GBP |
52.79 |
53.23 |
52.457 |
52.457 |
52.457 |
-0.053 (-0.10%)
|
513 |
| 24 Jul 2012 |
GBP |
52.71 |
52.81 |
52.427 |
52.51 |
52.51 |
-0.42 (-0.79%)
|
1,314 |
| 23 Jul 2012 |
GBP |
52.71 |
53.15 |
52.607 |
52.93 |
52.93 |
+0.231 (+0.44%)
|
516 |
| 20 Jul 2012 |
GBP |
53 |
53.02 |
52.689 |
52.699 |
52.699 |
-0.171 (-0.32%)
|
1,181 |
| 19 Jul 2012 |
GBP |
52.81 |
52.88 |
52.7 |
52.87 |
52.87 |
-0.01 (-0.02%)
|
40,417 |
| 18 Jul 2012 |
GBP |
52.8 |
52.88 |
52.629 |
52.88 |
52.88 |
+0.36 (+0.69%)
|
14,976 |
| 17 Jul 2012 |
GBP |
52.54 |
52.581 |
52.379 |
52.52 |
52.52 |
+0.035 (+0.07%)
|
113,700 |
| 16 Jul 2012 |
GBP |
52.17 |
52.485 |
52.16 |
52.485 |
52.485 |
+0.385 (+0.74%)
|
152,699 |
| 13 Jul 2012 |
GBP |
52.16 |
52.16 |
52.083 |
52.1 |
52.1 |
+1.23 (+2.42%)
|
4,285 |
| 2 Jul 2012 |
GBP |
50.87 |
50.87 |
50.87 |
50.87 |
50.87 |
+0.33 (+0.65%)
|
1,570 |
| 29 Jun 2012 |
GBP |
50.81 |
50.81 |
50.54 |
50.54 |
50.54 |
-0.55 (-1.08%)
|
4,134 |
| 28 Jun 2012 |
GBP |
51.05 |
51.09 |
51.05 |
51.09 |
51.09 |
+0.09 (+0.18%)
|
9,000 |
| 27 Jun 2012 |
GBP |
51 |
51 |
51 |
51 |
51 |
+0.52 (+1.03%)
|
47,897 |
| 11 Jun 2012 |
GBP |
50.48 |
50.48 |
50.48 |
50.48 |
50.48 |
-0.15 (-0.30%)
|
4,239 |
| 8 Jun 2012 |
GBP |
50.63 |
50.63 |
50.63 |
50.63 |
50.63 |
+0.35 (+0.70%)
|
4,239 |
| 31 May 2012 |
GBP |
50.28 |
50.28 |
50.28 |
50.28 |
50.28 |
-0.02 (-0.04%)
|
2,800 |
| 25 May 2012 |
GBP |
50.3 |
50.4 |
50.3 |
50.3 |
50.3 |
0.0 (0.0%)
|
792 |
