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 |
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 |
15 Jan 2024 |
GBP |
54.36 |
54.36 |
54.295 |
54.295 |
54.295 |
+0.1 (+0.18%)
|
11 |
12 Jan 2024 |
GBP |
53.76 |
54.195 |
53.76 |
54.195 |
54.195 |
+0.11 (+0.20%)
|
0 |
11 Jan 2024 |
GBP |
54.4 |
54.48 |
54.05 |
54.085 |
54.085 |
-0.275 (-0.51%)
|
1,930 |
10 Jan 2024 |
GBP |
54.39 |
54.5158 |
54.36 |
54.36 |
54.36 |
-0.08 (-0.15%)
|
130 |
9 Jan 2024 |
GBP |
54.434 |
54.44 |
54.434 |
54.44 |
54.44 |
+0.33 (+0.61%)
|
40 |
8 Jan 2024 |
GBP |
54.24 |
54.24 |
54.11 |
54.11 |
54.11 |
-0.125 (-0.23%)
|
1 |
5 Jan 2024 |
GBP |
54.66 |
54.66 |
54.235 |
54.235 |
54.235 |
-0.55 (-1.00%)
|
0 |
4 Jan 2024 |
GBP |
54.65 |
54.82 |
54.574 |
54.785 |
54.785 |
-0.085 (-0.15%)
|
303 |
3 Jan 2024 |
GBP |
54.96 |
54.96 |
54.87 |
54.87 |
54.87 |
+0.03 (+0.05%)
|
843 |
2 Jan 2024 |
GBP |
54.18 |
55.003 |
54.17 |
54.84 |
54.84 |
+0.965 (+1.79%)
|
743 |
29 Dec 2023 |
GBP |
54.04 |
54.04 |
53.875 |
53.875 |
53.875 |
+0.06 (+0.11%)
|
3 |
28 Dec 2023 |
GBP |
53.44 |
53.815 |
53.44 |
53.815 |
53.815 |
+0.435 (+0.81%)
|
336 |
27 Dec 2023 |
GBP |
53.81 |
53.93 |
53.38 |
53.38 |
53.38 |
+0.095 (+0.18%)
|
552 |
22 Dec 2023 |
GBP |
53.71 |
53.71 |
53.285 |
53.285 |
53.285 |
-0.055 (-0.10%)
|
0 |
21 Dec 2023 |
GBP |
53.37 |
53.39 |
53.195 |
53.34 |
53.34 |
-0.31 (-0.58%)
|
1,192 |
20 Dec 2023 |
GBP |
53.94 |
54.0116 |
53.65 |
53.65 |
53.65 |
+0.14 (+0.26%)
|
2,030 |
19 Dec 2023 |
GBP |
53.67 |
53.67 |
53.412 |
53.51 |
53.51 |
-0.365 (-0.68%)
|
150 |
18 Dec 2023 |
GBP |
53.49 |
53.88 |
53.49 |
53.875 |
53.875 |
+0.525 (+0.98%)
|
2,378 |
15 Dec 2023 |
GBP |
53.74 |
53.76 |
53.35 |
53.35 |
53.35 |
-0.53 (-0.98%)
|
2,165 |
14 Dec 2023 |
GBP |
54.89 |
55.18 |
53.88 |
53.88 |
53.88 |
-0.945 (-1.72%)
|
4,482 |
13 Dec 2023 |
GBP |
54.5799 |
54.825 |
54.5799 |
54.825 |
54.825 |
+0.505 (+0.93%)
|
50 |
12 Dec 2023 |
GBP |
54.18 |
54.32 |
54.1436 |
54.32 |
54.32 |
+0.185 (+0.34%)
|
7,165 |
11 Dec 2023 |
GBP |
53.57 |
54.135 |
53.57 |
54.135 |
54.135 |
+0.54 (+1.01%)
|
460 |
8 Dec 2023 |
GBP |
53.78 |
53.85 |
53.595 |
53.595 |
53.595 |
-0.105 (-0.20%)
|
320 |
7 Dec 2023 |
GBP |
53.68 |
53.71 |
53.68 |
53.7 |
53.7 |
+0.135 (+0.25%)
|
8 |
6 Dec 2023 |
GBP |
53.565 |
53.565 |
53.565 |
53.565 |
53.565 |
-0.02 (-0.04%)
|
0 |