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 |
| 20 Mar 2023 |
USD |
47.99 |
49.16 |
47.88 |
48.875 |
48.875 |
+0.31 (+0.64%)
|
3,236 |
| 17 Mar 2023 |
USD |
49.23 |
49.23 |
48.565 |
48.565 |
48.565 |
-0.2 (-0.41%)
|
573 |
| 16 Mar 2023 |
USD |
48.33 |
48.765 |
48.18 |
48.765 |
48.765 |
+0.93 (+1.94%)
|
8,359 |
| 15 Mar 2023 |
USD |
48.94 |
48.94 |
47.835 |
47.835 |
47.835 |
-1.455 (-2.95%)
|
1,887 |
| 14 Mar 2023 |
USD |
48.67 |
49.46 |
48.64 |
49.29 |
49.29 |
+0.615 (+1.26%)
|
4,646 |
| 13 Mar 2023 |
USD |
49.73 |
49.76 |
48.26 |
48.675 |
48.675 |
-1.4 (-2.80%)
|
18,694 |
| 10 Mar 2023 |
USD |
49.72 |
50.075 |
49.61 |
50.075 |
50.075 |
-0.82 (-1.61%)
|
10,955 |
| 9 Mar 2023 |
USD |
51.21 |
51.21 |
50.895 |
50.895 |
50.895 |
-0.17 (-0.33%)
|
11,634 |
| 8 Mar 2023 |
USD |
51.065 |
51.065 |
51.065 |
51.065 |
51.065 |
-0.13 (-0.25%)
|
80 |
| 7 Mar 2023 |
USD |
51.92 |
51.92 |
51.186 |
51.195 |
51.195 |
-0.92 (-1.77%)
|
3,212 |
| 6 Mar 2023 |
USD |
52.115 |
52.115 |
52.115 |
52.115 |
52.115 |
+0.345 (+0.67%)
|
120 |
| 3 Mar 2023 |
USD |
51.83 |
51.83 |
51.77 |
51.77 |
51.77 |
+0.935 (+1.84%)
|
500 |
| 2 Mar 2023 |
USD |
50.92 |
51 |
50.835 |
50.835 |
50.835 |
-0.305 (-0.60%)
|
1,325 |
| 1 Mar 2023 |
USD |
51.07 |
51.19 |
51.07 |
51.14 |
51.14 |
-0.26 (-0.51%)
|
3,476 |
| 28 Feb 2023 |
USD |
51.34 |
51.4 |
51.24 |
51.4 |
51.4 |
-0.23 (-0.45%)
|
302 |
| 27 Feb 2023 |
USD |
51.66 |
51.93 |
51.61 |
51.63 |
51.63 |
+0.345 (+0.67%)
|
4,523 |
| 24 Feb 2023 |
USD |
52.06 |
52.06 |
51.26 |
51.285 |
51.285 |
-0.235 (-0.46%)
|
1 |
| 23 Feb 2023 |
USD |
51.52 |
51.52 |
51.52 |
51.52 |
51.52 |
-0.215 (-0.42%)
|
0 |
| 22 Feb 2023 |
USD |
52 |
52 |
51.735 |
51.735 |
51.735 |
-0.31 (-0.60%)
|
11,273 |
| 21 Feb 2023 |
USD |
52.71 |
52.72 |
52.045 |
52.045 |
52.045 |
-0.825 (-1.56%)
|
1,236 |
| 20 Feb 2023 |
USD |
52.87 |
52.87 |
52.87 |
52.87 |
52.87 |
+0.12 (+0.23%)
|
0 |
| 17 Feb 2023 |
USD |
52.75 |
52.75 |
52.75 |
52.75 |
52.75 |
-0.725 (-1.36%)
|
0 |
| 16 Feb 2023 |
USD |
53.73 |
53.73 |
53.4 |
53.475 |
53.475 |
+0.055 (+0.10%)
|
511 |
| 15 Feb 2023 |
USD |
53.41 |
53.42 |
53.41 |
53.42 |
53.42 |
+0.235 (+0.44%)
|
735 |
| 14 Feb 2023 |
USD |
53.12 |
53.36 |
53.12 |
53.185 |
53.185 |
-0.025 (-0.05%)
|
559 |
| 13 Feb 2023 |
USD |
52.99 |
53.21 |
52.79 |
53.21 |
53.21 |
+0.38 (+0.72%)
|
1,698 |
| 10 Feb 2023 |
USD |
52.73 |
52.83 |
52.64 |
52.83 |
52.83 |
-0.445 (-0.84%)
|
2,699 |
| 9 Feb 2023 |
USD |
53.31 |
53.48 |
53.275 |
53.275 |
53.275 |
+0.175 (+0.33%)
|
8,274 |
| 8 Feb 2023 |
USD |
53.25 |
53.31 |
53.1 |
53.1 |
53.1 |
+0.12 (+0.23%)
|
382 |
| 7 Feb 2023 |
USD |
53.06 |
53.06 |
52.88 |
52.98 |
52.98 |
-0.39 (-0.73%)
|
17,455 |
