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 |
12 Sep 2023 |
USD |
51.45 |
52.05 |
51.45 |
51.995 |
51.995 |
+0.285 (+0.55%)
|
1,451 |
11 Sep 2023 |
USD |
51.69 |
51.71 |
51.65 |
51.71 |
51.71 |
+0.045 (+0.09%)
|
7 |
8 Sep 2023 |
USD |
51.65 |
51.665 |
51.65 |
51.665 |
51.665 |
+0.155 (+0.30%)
|
295 |
7 Sep 2023 |
USD |
51.98 |
51.98 |
51.35 |
51.51 |
51.51 |
-0.195 (-0.38%)
|
36 |
6 Sep 2023 |
USD |
51.92 |
51.92 |
51.705 |
51.705 |
51.705 |
-0.585 (-1.12%)
|
150 |
5 Sep 2023 |
USD |
52.37 |
52.57 |
52.29 |
52.29 |
52.29 |
-0.14 (-0.27%)
|
1,577 |
4 Sep 2023 |
USD |
52.68 |
52.8 |
52.43 |
52.43 |
52.43 |
-0.155 (-0.29%)
|
649 |
1 Sep 2023 |
USD |
52.22 |
52.73 |
52.22 |
52.585 |
52.585 |
+0.28 (+0.54%)
|
1,729 |
31 Aug 2023 |
USD |
52.12 |
52.305 |
52.1 |
52.305 |
52.305 |
+0.24 (+0.46%)
|
734 |
30 Aug 2023 |
USD |
52.07 |
52.07 |
52.065 |
52.065 |
52.065 |
+0.255 (+0.49%)
|
403 |
29 Aug 2023 |
USD |
51.46 |
51.81 |
51.37 |
51.81 |
51.81 |
+0.935 (+1.84%)
|
795 |
25 Aug 2023 |
USD |
50.99 |
51.22 |
50.73 |
50.875 |
50.875 |
-0.36 (-0.70%)
|
1,831 |
24 Aug 2023 |
USD |
51.5 |
51.5 |
51.235 |
51.235 |
51.235 |
-0.09 (-0.18%)
|
384 |
23 Aug 2023 |
USD |
51.325 |
51.325 |
51.325 |
51.325 |
51.325 |
+0.04 (+0.08%)
|
0 |
22 Aug 2023 |
USD |
51.4 |
51.58 |
51.285 |
51.285 |
51.285 |
+0.245 (+0.48%)
|
4,084 |
21 Aug 2023 |
USD |
51.04 |
51.04 |
51.04 |
51.04 |
51.04 |
-0.16 (-0.31%)
|
0 |
18 Aug 2023 |
USD |
51.02 |
51.2 |
50.77 |
51.2 |
51.2 |
-0.06 (-0.12%)
|
1,214 |
17 Aug 2023 |
USD |
51.43 |
51.5 |
51.26 |
51.26 |
51.26 |
-0.505 (-0.98%)
|
185 |
16 Aug 2023 |
USD |
51.89 |
51.89 |
51.765 |
51.765 |
51.765 |
-0.315 (-0.60%)
|
445 |
15 Aug 2023 |
USD |
52.68 |
52.73 |
52.08 |
52.08 |
52.08 |
-0.52 (-0.99%)
|
3,159 |
14 Aug 2023 |
USD |
52.79 |
52.82 |
52.23 |
52.6 |
52.6 |
+0.025 (+0.05%)
|
840 |
11 Aug 2023 |
USD |
52.69 |
52.69 |
52.47 |
52.575 |
52.575 |
-0.38 (-0.72%)
|
1,237 |
10 Aug 2023 |
USD |
53 |
53.29 |
52.93 |
52.955 |
52.955 |
-0.02 (-0.04%)
|
922 |
9 Aug 2023 |
USD |
53.26 |
53.26 |
52.975 |
52.975 |
52.975 |
+0.41 (+0.78%)
|
858 |
8 Aug 2023 |
USD |
53.06 |
53.12 |
52.53 |
52.565 |
52.565 |
-0.585 (-1.10%)
|
3,109 |
7 Aug 2023 |
USD |
53.05 |
53.15 |
53.02 |
53.15 |
53.15 |
-0.08 (-0.15%)
|
1,043 |
4 Aug 2023 |
USD |
52.79 |
53.23 |
52.79 |
53.23 |
53.23 |
+0.44 (+0.83%)
|
5,361 |
3 Aug 2023 |
USD |
52.98 |
52.98 |
52.54 |
52.79 |
52.79 |
-0.52 (-0.98%)
|
1,392 |
2 Aug 2023 |
USD |
53.26 |
53.45 |
53.2 |
53.31 |
53.31 |
-0.34 (-0.63%)
|
867 |
1 Aug 2023 |
USD |
53.87 |
53.87 |
53.65 |
53.65 |
53.65 |
-0.28 (-0.52%)
|
711 |