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 |
| 6 Feb 2023 |
USD |
53.46 |
53.55 |
53.07 |
53.37 |
53.37 |
-0.98 (-1.80%)
|
7,484 |
| 3 Feb 2023 |
USD |
54.46 |
54.46 |
53.78 |
54.35 |
54.35 |
-0.22 (-0.40%)
|
2,285 |
| 2 Feb 2023 |
USD |
53.92 |
54.57 |
53.84 |
54.57 |
54.57 |
+1.325 (+2.49%)
|
674 |
| 1 Feb 2023 |
USD |
53.13 |
53.4 |
53.13 |
53.245 |
53.245 |
+0.325 (+0.61%)
|
263 |
| 31 Jan 2023 |
USD |
52.2 |
52.92 |
52.2 |
52.92 |
52.92 |
+0.075 (+0.14%)
|
9,794 |
| 30 Jan 2023 |
USD |
52.63 |
52.845 |
52.63 |
52.845 |
52.845 |
-0.115 (-0.22%)
|
160,991 |
| 27 Jan 2023 |
USD |
52.81 |
52.96 |
52.81 |
52.96 |
52.96 |
+0.39 (+0.74%)
|
3,973 |
| 26 Jan 2023 |
USD |
52.59 |
52.59 |
52.57 |
52.57 |
52.57 |
+0.475 (+0.91%)
|
836 |
| 25 Jan 2023 |
USD |
51.95 |
52.1 |
51.95 |
52.095 |
52.095 |
-0.335 (-0.64%)
|
1,199 |
| 24 Jan 2023 |
USD |
52.27 |
52.43 |
52.27 |
52.43 |
52.43 |
+0.15 (+0.29%)
|
9 |
| 23 Jan 2023 |
USD |
51.5 |
52.28 |
51.49 |
52.28 |
52.28 |
+1.11 (+2.17%)
|
1,598 |
| 20 Jan 2023 |
USD |
51.17 |
51.17 |
51.17 |
51.17 |
51.17 |
+0.72 (+1.43%)
|
0 |
| 19 Jan 2023 |
USD |
51.08 |
51.11 |
50.4392 |
50.45 |
50.45 |
-1.17 (-2.27%)
|
2,974 |
| 18 Jan 2023 |
USD |
52.11 |
52.18 |
51.62 |
51.62 |
51.62 |
-0.27 (-0.52%)
|
1,993 |
| 17 Jan 2023 |
USD |
52.01 |
52.01 |
51.84 |
51.89 |
51.89 |
-0.28 (-0.54%)
|
4,019 |
| 16 Jan 2023 |
USD |
51.93 |
52.19 |
51.93 |
52.17 |
52.17 |
+0.145 (+0.28%)
|
784 |
| 13 Jan 2023 |
USD |
52.23 |
52.23 |
51.77 |
52.025 |
52.025 |
-0.09 (-0.17%)
|
7,436 |
| 12 Jan 2023 |
USD |
52.08 |
52.115 |
51.81 |
52.115 |
52.115 |
+0.425 (+0.82%)
|
304 |
| 11 Jan 2023 |
USD |
51.69 |
51.69 |
51.69 |
51.69 |
51.69 |
+0.52 (+1.02%)
|
0 |
| 10 Jan 2023 |
USD |
51.18 |
51.18 |
50.97 |
51.17 |
51.17 |
-0.71 (-1.37%)
|
6,012 |
| 9 Jan 2023 |
USD |
51.77 |
51.88 |
51.77 |
51.88 |
51.88 |
+0.835 (+1.64%)
|
842 |
| 6 Jan 2023 |
USD |
51.045 |
51.045 |
51.045 |
51.045 |
51.045 |
+1.25 (+2.51%)
|
0 |
| 5 Jan 2023 |
USD |
50.31 |
50.41 |
49.795 |
49.795 |
49.795 |
-0.56 (-1.11%)
|
8,505 |
| 4 Jan 2023 |
USD |
49.81 |
50.355 |
49.78 |
50.355 |
50.355 |
+0.755 (+1.52%)
|
22,331 |
| 3 Jan 2023 |
USD |
49.91 |
50.24 |
49.6 |
49.6 |
49.6 |
+0.13 (+0.26%)
|
94,908 |
| 30 Dec 2022 |
USD |
49.47 |
49.47 |
49.47 |
49.47 |
49.47 |
-0.17 (-0.34%)
|
0 |
| 29 Dec 2022 |
USD |
49.58 |
49.64 |
49.0621 |
49.64 |
49.64 |
+0.435 (+0.88%)
|
65 |
| 28 Dec 2022 |
USD |
49.23 |
49.37 |
49.205 |
49.205 |
49.205 |
-0.335 (-0.68%)
|
745 |
| 23 Dec 2022 |
USD |
49.54 |
49.54 |
49.54 |
49.54 |
49.54 |
+0.42 (+0.86%)
|
0 |
| 22 Dec 2022 |
USD |
50.18 |
50.18 |
49.12 |
49.12 |
49.12 |
-1.065 (-2.12%)
|
562 |
