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 |
| 18 Mar 2013 |
GBP |
54.41 |
54.41 |
54.41 |
54.41 |
54.41 |
+0.19 (+0.35%)
|
258,972 |
| 15 Mar 2013 |
GBP |
53.85 |
54.2196 |
53.712 |
54.2196 |
54.2196 |
+0.07 (+0.13%)
|
1,947 |
| 14 Mar 2013 |
GBP |
54.15 |
54.15 |
54.15 |
54.15 |
54.15 |
+0.308 (+0.57%)
|
1,424 |
| 13 Mar 2013 |
GBP |
53.81 |
53.842 |
53.81 |
53.842 |
53.842 |
+0.002 (+0.0%)
|
1,253 |
| 12 Mar 2013 |
GBP |
53.84 |
53.85 |
53.84 |
53.84 |
53.84 |
+0.248 (+0.46%)
|
101 |
| 11 Mar 2013 |
GBP |
53.592 |
53.592 |
53.592 |
53.592 |
53.592 |
-0.328 (-0.61%)
|
86 |
| 8 Mar 2013 |
GBP |
53.6 |
53.94 |
53.6 |
53.92 |
53.92 |
+0.41 (+0.77%)
|
4,645 |
| 7 Mar 2013 |
GBP |
53.51 |
53.732 |
53.501 |
53.51 |
53.51 |
-0.23 (-0.43%)
|
977 |
| 6 Mar 2013 |
GBP |
53.8 |
54.0396 |
53.712 |
53.74 |
53.74 |
+0.03 (+0.06%)
|
723 |
| 5 Mar 2013 |
GBP |
54 |
54.15 |
53.71 |
53.71 |
53.71 |
-0.305 (-0.56%)
|
83,712 |
| 4 Mar 2013 |
GBP |
53.93 |
54.252 |
53.93 |
54.015 |
54.015 |
-0.355 (-0.65%)
|
2,273 |
| 1 Mar 2013 |
GBP |
54.37 |
54.37 |
53.75 |
54.37 |
54.37 |
+0.653 (+1.22%)
|
4,651 |
| 28 Feb 2013 |
GBP |
54.04 |
54.05 |
53.7145 |
53.717 |
53.717 |
-0.263 (-0.49%)
|
5,179 |
| 27 Feb 2013 |
GBP |
53.74 |
53.98 |
53.66 |
53.98 |
53.98 |
+0.17 (+0.32%)
|
33,196 |
| 26 Feb 2013 |
GBP |
53.4 |
53.81 |
53.361 |
53.81 |
53.81 |
+0.688 (+1.30%)
|
103,390 |
| 25 Feb 2013 |
GBP |
53 |
53.4196 |
53 |
53.122 |
53.122 |
-0.278 (-0.52%)
|
3,236 |
| 22 Feb 2013 |
GBP |
53.4 |
53.45 |
53.032 |
53.4 |
53.4 |
+0.1 (+0.19%)
|
639 |
| 21 Feb 2013 |
GBP |
53.26 |
53.2996 |
52.872 |
53.2996 |
53.2996 |
+0.46 (+0.87%)
|
16,009 |
| 20 Feb 2013 |
GBP |
52.92 |
53.08 |
52.652 |
52.84 |
52.84 |
+0.129 (+0.24%)
|
28,671 |
| 19 Feb 2013 |
GBP |
52.75 |
52.8748 |
52.651 |
52.711 |
52.711 |
+0.031 (+0.06%)
|
13,547 |
| 18 Feb 2013 |
GBP |
52.72 |
52.721 |
52.63 |
52.68 |
52.68 |
-0.061 (-0.12%)
|
10,196 |
| 15 Feb 2013 |
GBP |
52.9 |
52.9 |
52.741 |
52.741 |
52.741 |
-0.069 (-0.13%)
|
282,877 |
| 14 Feb 2013 |
GBP |
52.8 |
53.0148 |
52.621 |
52.81 |
52.81 |
-0.015 (-0.03%)
|
8,735 |
| 13 Feb 2013 |
GBP |
52.91 |
53.05 |
52.63 |
52.8248 |
52.8248 |
-0.075 (-0.14%)
|
42,251 |
| 12 Feb 2013 |
GBP |
52.96 |
53.18 |
52.776 |
52.9 |
52.9 |
-0.03 (-0.06%)
|
104,247 |
| 11 Feb 2013 |
GBP |
52.94 |
52.9848 |
52.72 |
52.93 |
52.93 |
+0.25 (+0.47%)
|
864 |
| 8 Feb 2013 |
GBP |
52.81 |
52.96 |
52.68 |
52.68 |
52.68 |
-0.225 (-0.42%)
|
15,482 |
| 7 Feb 2013 |
GBP |
52.81 |
52.9948 |
52.67 |
52.9048 |
52.9048 |
+0.074 (+0.14%)
|
25,724 |
| 6 Feb 2013 |
GBP |
52.86 |
53.1 |
52.831 |
52.831 |
52.831 |
-0.169 (-0.32%)
|
3,113 |
| 5 Feb 2013 |
GBP |
52.97 |
53.05 |
52.72 |
53 |
53 |
-0.08 (-0.15%)
|
956 |
