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 |
| 26 Feb 2024 |
GBP |
55.81 |
55.9159 |
55.745 |
55.745 |
55.745 |
-0.29 (-0.52%)
|
872 |
| 23 Feb 2024 |
GBP |
55.73 |
56.035 |
55.73 |
56.035 |
56.035 |
+0.375 (+0.67%)
|
122 |
| 22 Feb 2024 |
GBP |
55.3 |
55.66 |
55.26 |
55.66 |
55.66 |
+0.195 (+0.35%)
|
886 |
| 21 Feb 2024 |
GBP |
55.51 |
55.51 |
55.328 |
55.465 |
55.465 |
+0.11 (+0.20%)
|
590 |
| 20 Feb 2024 |
GBP |
55.26 |
55.355 |
55.08 |
55.355 |
55.355 |
+0.08 (+0.14%)
|
320 |
| 19 Feb 2024 |
GBP |
55.16 |
55.28 |
55.1563 |
55.275 |
55.275 |
-0.21 (-0.38%)
|
386 |
| 16 Feb 2024 |
GBP |
55.44 |
55.485 |
55.386 |
55.485 |
55.485 |
+0.28 (+0.51%)
|
518 |
| 15 Feb 2024 |
GBP |
55.169 |
55.205 |
55.169 |
55.205 |
55.205 |
+0.23 (+0.42%)
|
105 |
| 14 Feb 2024 |
GBP |
55.05 |
55.07 |
54.95 |
54.975 |
54.975 |
+0.295 (+0.54%)
|
621 |
| 13 Feb 2024 |
GBP |
54.88 |
54.88 |
54.68 |
54.68 |
54.68 |
-0.17 (-0.31%)
|
405 |
| 12 Feb 2024 |
GBP |
54.81 |
54.91 |
54.7428 |
54.85 |
54.85 |
+0.185 (+0.34%)
|
20,363 |
| 9 Feb 2024 |
GBP |
54.8292 |
54.8891 |
54.665 |
54.665 |
54.665 |
-0.09 (-0.16%)
|
1,144 |
| 8 Feb 2024 |
GBP |
54.81 |
55.02 |
54.755 |
54.755 |
54.755 |
-0.3 (-0.54%)
|
743 |
| 7 Feb 2024 |
GBP |
54.89 |
55.09 |
54.833 |
55.055 |
55.055 |
-0.055 (-0.10%)
|
140 |
| 6 Feb 2024 |
GBP |
54.96 |
55.11 |
54.93 |
55.11 |
55.11 |
-0.205 (-0.37%)
|
756 |
| 5 Feb 2024 |
GBP |
55.27 |
55.3278 |
55.1619 |
55.315 |
55.315 |
+0.17 (+0.31%)
|
4,173 |
| 2 Feb 2024 |
GBP |
54.96 |
55.27 |
54.9504 |
55.145 |
55.145 |
+0.39 (+0.71%)
|
7,971 |
| 1 Feb 2024 |
GBP |
54.97 |
54.97 |
54.6271 |
54.755 |
54.755 |
-0.255 (-0.46%)
|
2,515 |
| 31 Jan 2024 |
GBP |
55.3 |
55.3 |
55.01 |
55.01 |
55.01 |
+0.075 (+0.14%)
|
560 |
| 30 Jan 2024 |
GBP |
54.77 |
54.935 |
54.7619 |
54.935 |
54.935 |
+0.325 (+0.60%)
|
330 |
| 29 Jan 2024 |
GBP |
54.41 |
54.61 |
54.41 |
54.61 |
54.61 |
+0.065 (+0.12%)
|
208 |
| 26 Jan 2024 |
GBP |
54.68 |
54.72 |
54.4223 |
54.545 |
54.545 |
+0.305 (+0.56%)
|
1,010 |
| 25 Jan 2024 |
GBP |
54.12 |
54.24 |
53.9217 |
54.24 |
54.24 |
+0.015 (+0.03%)
|
505 |
| 24 Jan 2024 |
GBP |
54.75 |
54.78 |
54.225 |
54.225 |
54.225 |
-0.28 (-0.51%)
|
106 |
| 23 Jan 2024 |
GBP |
54.27 |
54.505 |
54.27 |
54.505 |
54.505 |
+0.16 (+0.29%)
|
290 |
| 22 Jan 2024 |
GBP |
54.39 |
54.52 |
54.345 |
54.345 |
54.345 |
-0.09 (-0.17%)
|
1,490 |
| 19 Jan 2024 |
GBP |
54.43 |
54.539 |
54.43 |
54.435 |
54.435 |
+0.41 (+0.76%)
|
85 |
| 18 Jan 2024 |
GBP |
54.27 |
54.3 |
54.025 |
54.025 |
54.025 |
-0.545 (-1.00%)
|
735 |
| 17 Jan 2024 |
GBP |
54.4966 |
54.57 |
54.3267 |
54.57 |
54.57 |
-0.015 (-0.03%)
|
410 |
| 16 Jan 2024 |
GBP |
54.585 |
54.585 |
54.585 |
54.585 |
54.585 |
+0.29 (+0.53%)
|
0 |
