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 |
| 4 May 2023 |
USD |
48.88 |
48.98 |
48.355 |
48.355 |
48.355 |
-0.955 (-1.94%)
|
626 |
| 3 May 2023 |
USD |
49.45 |
49.52 |
49.31 |
49.31 |
49.31 |
+0.395 (+0.81%)
|
2,257 |
| 2 May 2023 |
USD |
50.13 |
50.13 |
48.915 |
48.915 |
48.915 |
-1.17 (-2.34%)
|
118,313 |
| 28 Apr 2023 |
USD |
49.43 |
50.085 |
49.43 |
50.085 |
50.085 |
+0.98 (+2.00%)
|
191 |
| 27 Apr 2023 |
USD |
49.03 |
49.13 |
48.98 |
49.105 |
49.105 |
-0.12 (-0.24%)
|
1,988 |
| 26 Apr 2023 |
USD |
49.07 |
49.33 |
49.07 |
49.225 |
49.225 |
-0.48 (-0.97%)
|
16,732 |
| 25 Apr 2023 |
USD |
49.88 |
50.07 |
49.705 |
49.705 |
49.705 |
-0.31 (-0.62%)
|
396 |
| 24 Apr 2023 |
USD |
49.99 |
50.23 |
49.98 |
50.015 |
50.015 |
-0.055 (-0.11%)
|
1,127 |
| 21 Apr 2023 |
USD |
50.33 |
50.37 |
50.01 |
50.07 |
50.07 |
-0.4 (-0.79%)
|
1,134 |
| 20 Apr 2023 |
USD |
50.45 |
50.54 |
50.43 |
50.47 |
50.47 |
-0.195 (-0.38%)
|
4,378 |
| 19 Apr 2023 |
USD |
51.1 |
51.1 |
50.665 |
50.665 |
50.665 |
-0.465 (-0.91%)
|
628 |
| 18 Apr 2023 |
USD |
51.27 |
51.49 |
51.06 |
51.13 |
51.13 |
+0.085 (+0.17%)
|
2,433 |
| 17 Apr 2023 |
USD |
51.16 |
51.16 |
51.04 |
51.045 |
51.045 |
+0.065 (+0.13%)
|
3,824 |
| 14 Apr 2023 |
USD |
51.15 |
51.55 |
50.98 |
50.98 |
50.98 |
+0.03 (+0.06%)
|
3,392 |
| 13 Apr 2023 |
USD |
51.08 |
51.1 |
50.72 |
50.95 |
50.95 |
-0.17 (-0.33%)
|
4,717 |
| 12 Apr 2023 |
USD |
51.48 |
51.55 |
51.12 |
51.12 |
51.12 |
-0.26 (-0.51%)
|
278 |
| 11 Apr 2023 |
USD |
51.27 |
51.8 |
51.14 |
51.38 |
51.38 |
+0.84 (+1.66%)
|
4,286 |
| 6 Apr 2023 |
USD |
50.47 |
50.54 |
50.47 |
50.54 |
50.54 |
+0.21 (+0.42%)
|
2,530 |
| 5 Apr 2023 |
USD |
50.7 |
50.7 |
50.33 |
50.33 |
50.33 |
-0.3 (-0.59%)
|
1,022 |
| 4 Apr 2023 |
USD |
51.35 |
51.35 |
50.63 |
50.63 |
50.63 |
-0.31 (-0.61%)
|
1,558 |
| 3 Apr 2023 |
USD |
50.96 |
51.2214 |
50.94 |
50.94 |
50.94 |
+0.325 (+0.64%)
|
108,579 |
| 31 Mar 2023 |
USD |
50.46 |
50.615 |
50.46 |
50.615 |
50.615 |
+0.205 (+0.41%)
|
950 |
| 30 Mar 2023 |
USD |
50.27 |
50.48 |
50.1711 |
50.41 |
50.41 |
+0.715 (+1.44%)
|
33,257 |
| 29 Mar 2023 |
USD |
49.5 |
49.695 |
49.5 |
49.695 |
49.695 |
+0.535 (+1.09%)
|
522 |
| 28 Mar 2023 |
USD |
49.23 |
49.23 |
48.99 |
49.16 |
49.16 |
+0.16 (+0.33%)
|
725 |
| 27 Mar 2023 |
USD |
49.27 |
49.27 |
48.92 |
49 |
49 |
+0.625 (+1.29%)
|
8,000 |
| 24 Mar 2023 |
USD |
48.24 |
49.02 |
48.22 |
48.375 |
48.375 |
-0.715 (-1.46%)
|
859 |
| 23 Mar 2023 |
USD |
48.83 |
49.28 |
48.79 |
49.09 |
49.09 |
-0.26 (-0.53%)
|
4,180 |
| 22 Mar 2023 |
USD |
49.53 |
49.53 |
49.35 |
49.35 |
49.35 |
-0.095 (-0.19%)
|
4,202 |
| 21 Mar 2023 |
USD |
49.3 |
49.75 |
49.3 |
49.445 |
49.445 |
+0.57 (+1.17%)
|
12,667 |
