SPDR® S&P 500 Low Volatility U
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Apr 2022 |
GBP |
54.856 |
54.922 |
54.45 |
54.45 |
54.45 |
+0.03 (+0.06%)
|
240 |
| 1 Apr 2022 |
GBP |
54.389 |
54.472 |
54.382 |
54.42 |
54.42 |
-0.29 (-0.53%)
|
305 |
| 31 Mar 2022 |
GBP |
54.67 |
54.71 |
54.642 |
54.71 |
54.71 |
+0.425 (+0.78%)
|
2,164 |
| 30 Mar 2022 |
GBP |
54.02 |
54.315 |
54.02 |
54.285 |
54.285 |
+0.255 (+0.47%)
|
988 |
| 29 Mar 2022 |
GBP |
54.14 |
54.14 |
54.03 |
54.03 |
54.03 |
+0.265 (+0.49%)
|
1,896 |
| 28 Mar 2022 |
GBP |
53.92 |
53.921 |
53.572 |
53.765 |
53.765 |
+0.61 (+1.15%)
|
1,044 |
| 25 Mar 2022 |
GBP |
52.932 |
53.155 |
52.932 |
53.155 |
53.155 |
+0.57 (+1.08%)
|
189 |
| 24 Mar 2022 |
GBP |
52.82 |
52.82 |
52.341 |
52.585 |
52.585 |
+0.23 (+0.44%)
|
1,546 |
| 23 Mar 2022 |
GBP |
52.3 |
52.435 |
52.3 |
52.355 |
52.355 |
+0.08 (+0.15%)
|
1,000 |
| 22 Mar 2022 |
GBP |
52.23 |
52.6245 |
52.22 |
52.275 |
52.275 |
-0.265 (-0.50%)
|
2,740 |
| 21 Mar 2022 |
GBP |
52.7 |
52.7191 |
52.282 |
52.54 |
52.54 |
+0.395 (+0.76%)
|
2,022 |
| 18 Mar 2022 |
GBP |
52.41 |
52.42 |
52.145 |
52.145 |
52.145 |
-0.35 (-0.67%)
|
3,199 |
| 17 Mar 2022 |
GBP |
52.38 |
52.495 |
51.86 |
52.495 |
52.495 |
+0.37 (+0.71%)
|
1,038 |
| 16 Mar 2022 |
GBP |
51.97 |
52.396 |
51.926 |
52.125 |
52.125 |
-0.065 (-0.12%)
|
406 |
| 15 Mar 2022 |
GBP |
51.542 |
52.19 |
51.542 |
52.19 |
52.19 |
+0.425 (+0.82%)
|
2 |
| 14 Mar 2022 |
GBP |
51.9 |
52.017 |
51.736 |
51.765 |
51.765 |
-0.275 (-0.53%)
|
752 |
| 11 Mar 2022 |
GBP |
51.91 |
52.04 |
51.875 |
52.04 |
52.04 |
+0.91 (+1.78%)
|
629 |
| 10 Mar 2022 |
GBP |
51.27 |
51.28 |
51.13 |
51.13 |
51.13 |
-0.355 (-0.69%)
|
9,264 |
| 9 Mar 2022 |
GBP |
51.82 |
51.87 |
51.485 |
51.485 |
51.485 |
-0.245 (-0.47%)
|
19,852 |
| 8 Mar 2022 |
GBP |
52.29 |
52.591 |
51.73 |
51.73 |
51.73 |
-1.005 (-1.91%)
|
3,235 |
| 7 Mar 2022 |
GBP |
51.94 |
52.83 |
51.803 |
52.735 |
52.735 |
+0.795 (+1.53%)
|
5,047 |
| 4 Mar 2022 |
GBP |
51.6 |
51.94 |
51.6 |
51.94 |
51.94 |
+0.7 (+1.37%)
|
996 |
| 3 Mar 2022 |
GBP |
51.29 |
51.375 |
50.779 |
51.24 |
51.24 |
+0.315 (+0.62%)
|
1,198 |
| 2 Mar 2022 |
GBP |
50.4 |
50.925 |
50.314 |
50.925 |
50.925 |
+0.41 (+0.81%)
|
1,537 |
| 1 Mar 2022 |
GBP |
50.04 |
50.515 |
50.03 |
50.515 |
50.515 |
+0.035 (+0.07%)
|
5,323 |
| 28 Feb 2022 |
GBP |
50.12 |
50.48 |
50.114 |
50.48 |
50.48 |
+0.145 (+0.29%)
|
2,824 |
| 25 Feb 2022 |
GBP |
49.08 |
50.335 |
48.961 |
50.335 |
50.335 |
+1.605 (+3.29%)
|
1,466 |
| 24 Feb 2022 |
GBP |
48.94 |
48.94 |
48.438 |
48.73 |
48.73 |
-0.485 (-0.99%)
|
5,075 |
| 23 Feb 2022 |
GBP |
49.23 |
49.287 |
49.215 |
49.215 |
49.215 |
-0.135 (-0.27%)
|
1,000 |
| 22 Feb 2022 |
GBP |
49.15 |
49.6 |
49.15 |
49.35 |
49.35 |
+0.25 (+0.51%)
|
10,101 |
