SPDR® MSCI USA Value UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 16 May 2024 |
USD |
60.85 |
61.02 |
60.85 |
61 |
61 |
+0.18 (+0.30%)
|
2,361 |
| 15 May 2024 |
USD |
60.85 |
60.85 |
60.75 |
60.82 |
60.82 |
+0.65 (+1.08%)
|
454 |
| 14 May 2024 |
USD |
60.05 |
60.19 |
60.05 |
60.17 |
60.17 |
+0.04 (+0.07%)
|
2,297 |
| 13 May 2024 |
USD |
60.18 |
60.29 |
59.98 |
60.13 |
60.13 |
+0.28 (+0.47%)
|
1,236 |
| 10 May 2024 |
USD |
59.85 |
60.08 |
59.85 |
59.85 |
59.85 |
+0.31 (+0.52%)
|
1,012 |
| 9 May 2024 |
USD |
59.4201 |
59.54 |
59.4201 |
59.54 |
59.54 |
+0.31 (+0.52%)
|
206 |
| 8 May 2024 |
USD |
59.22 |
59.23 |
58.92 |
59.23 |
59.23 |
-0.29 (-0.49%)
|
4,443 |
| 7 May 2024 |
USD |
59.81 |
59.81 |
59.47 |
59.52 |
59.52 |
+0.7 (+1.19%)
|
3,412 |
| 3 May 2024 |
USD |
59.02 |
59.12 |
58.51 |
58.82 |
58.82 |
+0.66 (+1.13%)
|
580 |
| 2 May 2024 |
USD |
58.34 |
58.38 |
58.1 |
58.16 |
58.16 |
+0.34 (+0.59%)
|
888 |
| 1 May 2024 |
USD |
58.55 |
58.55 |
57.82 |
57.82 |
57.82 |
-0.88 (-1.50%)
|
716 |
| 30 Apr 2024 |
USD |
59.35 |
59.35 |
58.7 |
58.7 |
58.7 |
-0.68 (-1.15%)
|
290 |
| 29 Apr 2024 |
USD |
59.33 |
59.45 |
59.17 |
59.38 |
59.38 |
+0.4 (+0.68%)
|
484 |
| 26 Apr 2024 |
USD |
58.98 |
58.98 |
58.98 |
58.98 |
58.98 |
+0.33 (+0.56%)
|
0 |
| 25 Apr 2024 |
USD |
59.3 |
59.36 |
58.56 |
58.65 |
58.65 |
-0.34 (-0.58%)
|
2,484 |
| 24 Apr 2024 |
USD |
58.98 |
59.24 |
58.92 |
58.99 |
58.99 |
-0.16 (-0.27%)
|
4,729 |
| 23 Apr 2024 |
USD |
58.55 |
59.15 |
58.53 |
59.15 |
59.15 |
+0.98 (+1.68%)
|
908 |
| 22 Apr 2024 |
USD |
58.49 |
58.57 |
58.17 |
58.17 |
58.17 |
-0.05 (-0.09%)
|
553 |
| 19 Apr 2024 |
USD |
58.22 |
58.22 |
57.76 |
58.22 |
58.22 |
-0.15 (-0.26%)
|
1,050 |
| 18 Apr 2024 |
USD |
58.25 |
58.49 |
57.84 |
58.37 |
58.37 |
+0.21 (+0.36%)
|
3,353 |
| 17 Apr 2024 |
USD |
58.6 |
58.6 |
58.16 |
58.16 |
58.16 |
-0.22 (-0.38%)
|
3 |
| 16 Apr 2024 |
USD |
58.72 |
58.89 |
58.38 |
58.38 |
58.38 |
-1.005 (-1.69%)
|
1,525 |
| 15 Apr 2024 |
USD |
59.51 |
59.92 |
59.385 |
59.385 |
59.385 |
-0.095 (-0.16%)
|
1,238 |
| 12 Apr 2024 |
USD |
60.31 |
60.31 |
59.44 |
59.48 |
59.48 |
-0.29 (-0.49%)
|
4,862 |
| 11 Apr 2024 |
USD |
59.91 |
60.06 |
59.71 |
59.77 |
59.77 |
-0.42 (-0.70%)
|
1,333 |
| 10 Apr 2024 |
USD |
61.41 |
61.5 |
60.19 |
60.19 |
60.19 |
-0.72 (-1.18%)
|
2,600 |
| 9 Apr 2024 |
USD |
61.09 |
61.19 |
60.74 |
60.91 |
60.91 |
-0.23 (-0.38%)
|
986 |
| 8 Apr 2024 |
USD |
60.97 |
61.25 |
60.97 |
61.14 |
61.14 |
+0.25 (+0.41%)
|
554 |
| 5 Apr 2024 |
USD |
60.89 |
61 |
60.89 |
60.89 |
60.89 |
-0.925 (-1.50%)
|
7,203 |
| 4 Apr 2024 |
USD |
61.63 |
62.02 |
61.62 |
61.815 |
61.815 |
+0.385 (+0.63%)
|
1,961 |
