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 |
| 21 Dec 2022 |
USD |
49.57 |
50.22 |
49.57 |
50.185 |
50.185 |
+0.85 (+1.72%)
|
4,173 |
| 20 Dec 2022 |
USD |
49.6 |
49.6 |
49.11 |
49.335 |
49.335 |
-0.43 (-0.86%)
|
129 |
| 19 Dec 2022 |
USD |
50.07 |
50.07 |
49.765 |
49.765 |
49.765 |
+0.005 (+0.01%)
|
129 |
| 16 Dec 2022 |
USD |
49.89 |
50.13 |
49.67 |
49.76 |
49.76 |
-0.825 (-1.63%)
|
7,147 |
| 15 Dec 2022 |
USD |
50.585 |
50.585 |
50.585 |
50.585 |
50.585 |
-1.85 (-3.53%)
|
0 |
| 14 Dec 2022 |
USD |
52.435 |
52.435 |
52.435 |
52.435 |
52.435 |
+0.055 (+0.11%)
|
0 |
| 13 Dec 2022 |
USD |
51.97 |
52.91 |
51.97 |
52.38 |
52.38 |
+1.2 (+2.34%)
|
1,073 |
| 12 Dec 2022 |
USD |
50.97 |
51.18 |
50.8495 |
51.18 |
51.18 |
-0.145 (-0.28%)
|
2,445 |
| 9 Dec 2022 |
USD |
51.36 |
51.45 |
51.29 |
51.325 |
51.325 |
+0.02 (+0.04%)
|
3,166 |
| 8 Dec 2022 |
USD |
51.305 |
51.305 |
51.305 |
51.305 |
51.305 |
+0.46 (+0.90%)
|
0 |
| 7 Dec 2022 |
USD |
50.8 |
51.04 |
50.64 |
50.845 |
50.845 |
-0.125 (-0.25%)
|
4,229 |
| 6 Dec 2022 |
USD |
51.03 |
51.03 |
50.88 |
50.97 |
50.97 |
-0.795 (-1.54%)
|
2,049 |
| 5 Dec 2022 |
USD |
51.89 |
52.43 |
51.765 |
51.765 |
51.765 |
-0.45 (-0.86%)
|
524 |
| 2 Dec 2022 |
USD |
51.77 |
52.6088 |
51.74 |
52.215 |
52.215 |
-0.41 (-0.78%)
|
1,370 |
| 1 Dec 2022 |
USD |
52.58 |
52.625 |
52.58 |
52.625 |
52.625 |
+1.17 (+2.27%)
|
430 |
| 30 Nov 2022 |
USD |
51.72 |
51.74 |
51.38 |
51.455 |
51.455 |
+0.025 (+0.05%)
|
19,864 |
| 29 Nov 2022 |
USD |
51.53 |
51.67 |
51.43 |
51.43 |
51.43 |
-0.295 (-0.57%)
|
994 |
| 28 Nov 2022 |
USD |
51.95 |
52.07 |
51.725 |
51.725 |
51.725 |
-0.64 (-1.22%)
|
101,388 |
| 25 Nov 2022 |
USD |
52.4 |
52.44 |
52.24 |
52.365 |
52.365 |
-0.07 (-0.13%)
|
5,649 |
| 24 Nov 2022 |
USD |
52.44 |
52.44 |
52.435 |
52.435 |
52.435 |
+0.16 (+0.31%)
|
953 |
| 23 Nov 2022 |
USD |
52.24 |
52.275 |
52.11 |
52.275 |
52.275 |
+0.355 (+0.68%)
|
3,535 |
| 22 Nov 2022 |
USD |
51.94 |
51.95 |
51.92 |
51.92 |
51.92 |
+0.83 (+1.62%)
|
727 |
| 21 Nov 2022 |
USD |
51.35 |
51.35 |
51.09 |
51.09 |
51.09 |
-0.355 (-0.69%)
|
313 |
| 18 Nov 2022 |
USD |
51.445 |
51.445 |
51.445 |
51.445 |
51.445 |
+0.85 (+1.68%)
|
0 |
| 17 Nov 2022 |
USD |
50.57 |
50.595 |
50.57 |
50.595 |
50.595 |
-0.75 (-1.46%)
|
1 |
| 16 Nov 2022 |
USD |
52 |
52 |
51.345 |
51.345 |
51.345 |
-0.825 (-1.58%)
|
878 |
| 15 Nov 2022 |
USD |
52 |
52.32 |
52 |
52.17 |
52.17 |
+0.07 (+0.13%)
|
826 |
| 14 Nov 2022 |
USD |
51.88 |
52.1 |
51.88 |
52.1 |
52.1 |
+0.57 (+1.11%)
|
692 |
| 11 Nov 2022 |
USD |
51.89 |
51.9 |
51.53 |
51.53 |
51.53 |
+0.21 (+0.41%)
|
8,845 |
| 10 Nov 2022 |
USD |
49.36 |
51.32 |
49.36 |
51.32 |
51.32 |
+1.42 (+2.85%)
|
8 |
