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 |
| 19 Jun 2023 |
USD |
52.07 |
52.08 |
51.98 |
51.98 |
51.98 |
-0.055 (-0.11%)
|
149 |
| 16 Jun 2023 |
USD |
52.13 |
52.13 |
52.035 |
52.035 |
52.035 |
+0.045 (+0.09%)
|
736 |
| 15 Jun 2023 |
USD |
51.78 |
51.99 |
51.4 |
51.99 |
51.99 |
+0.185 (+0.36%)
|
1,103 |
| 14 Jun 2023 |
USD |
51.71 |
51.88 |
51.71 |
51.805 |
51.805 |
+0.03 (+0.06%)
|
1,026 |
| 13 Jun 2023 |
USD |
51.3 |
51.775 |
51.24 |
51.775 |
51.775 |
+0.8 (+1.57%)
|
2,621 |
| 12 Jun 2023 |
USD |
50.85 |
51.02 |
50.78 |
50.975 |
50.975 |
+0.32 (+0.63%)
|
842 |
| 9 Jun 2023 |
USD |
50.59 |
50.84 |
50.58 |
50.655 |
50.655 |
+0.175 (+0.35%)
|
4,426 |
| 8 Jun 2023 |
USD |
50.8 |
50.8 |
50.48 |
50.48 |
50.48 |
-0.145 (-0.29%)
|
769 |
| 7 Jun 2023 |
USD |
50.02 |
50.625 |
50.02 |
50.625 |
50.625 |
+0.54 (+1.08%)
|
5,523 |
| 6 Jun 2023 |
USD |
49.37 |
50.11 |
49.36 |
50.085 |
50.085 |
+0.445 (+0.90%)
|
9,725 |
| 5 Jun 2023 |
USD |
49.82 |
49.85 |
49.55 |
49.64 |
49.64 |
-0.025 (-0.05%)
|
2,585 |
| 2 Jun 2023 |
USD |
49.07 |
49.665 |
49.07 |
49.665 |
49.665 |
+0.72 (+1.47%)
|
1,465 |
| 1 Jun 2023 |
USD |
48.74 |
48.945 |
48.56 |
48.945 |
48.945 |
+0.54 (+1.12%)
|
641 |
| 31 May 2023 |
USD |
48.89 |
48.9 |
48.37 |
48.405 |
48.405 |
-0.52 (-1.06%)
|
6,990 |
| 30 May 2023 |
USD |
49.09 |
49.26 |
48.8869 |
48.925 |
48.925 |
+0.27 (+0.55%)
|
35,578 |
| 26 May 2023 |
USD |
48.17 |
48.8 |
48.17 |
48.655 |
48.655 |
+0.64 (+1.33%)
|
551 |
| 25 May 2023 |
USD |
48.36 |
48.37 |
48.015 |
48.015 |
48.015 |
-0.495 (-1.02%)
|
2,857 |
| 24 May 2023 |
USD |
48.87 |
48.87 |
48.4 |
48.51 |
48.51 |
-0.91 (-1.84%)
|
1,504 |
| 23 May 2023 |
USD |
49.21 |
49.42 |
49.09 |
49.42 |
49.42 |
+0.245 (+0.50%)
|
983 |
| 22 May 2023 |
USD |
48.94 |
49.175 |
48.94 |
49.175 |
49.175 |
+0.06 (+0.12%)
|
1,310 |
| 19 May 2023 |
USD |
49.3 |
49.4 |
49.115 |
49.115 |
49.115 |
+0.1 (+0.20%)
|
724 |
| 18 May 2023 |
USD |
48.77 |
49.015 |
48.57 |
49.015 |
49.015 |
+0.595 (+1.23%)
|
1,858 |
| 17 May 2023 |
USD |
48.21 |
48.42 |
48.08 |
48.42 |
48.42 |
+0.06 (+0.12%)
|
1,376 |
| 16 May 2023 |
USD |
48.75 |
48.75 |
48.36 |
48.36 |
48.36 |
-0.225 (-0.46%)
|
399 |
| 15 May 2023 |
USD |
48.48 |
48.585 |
48.271 |
48.585 |
48.585 |
+0.385 (+0.80%)
|
2,440 |
| 12 May 2023 |
USD |
48.6 |
48.6292 |
48.2 |
48.2 |
48.2 |
-0.01 (-0.02%)
|
483 |
| 11 May 2023 |
USD |
48.8 |
48.89 |
48.21 |
48.21 |
48.21 |
-0.53 (-1.09%)
|
1,111 |
| 10 May 2023 |
USD |
48.97 |
48.97 |
48.74 |
48.74 |
48.74 |
-0.055 (-0.11%)
|
1,150 |
| 9 May 2023 |
USD |
49 |
49.02 |
48.73 |
48.795 |
48.795 |
-0.26 (-0.53%)
|
1,366 |
| 5 May 2023 |
USD |
48.43 |
49.055 |
48.43 |
49.055 |
49.055 |
+0.7 (+1.45%)
|
314 |
