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 |
| 9 Nov 2022 |
USD |
50.17 |
50.2 |
49.82 |
49.9 |
49.9 |
-0.685 (-1.35%)
|
2,333 |
| 8 Nov 2022 |
USD |
49.97 |
50.585 |
49.97 |
50.585 |
50.585 |
+0.79 (+1.59%)
|
821 |
| 7 Nov 2022 |
USD |
49.96 |
49.96 |
49.57 |
49.795 |
49.795 |
+0.665 (+1.35%)
|
286 |
| 4 Nov 2022 |
USD |
49.46 |
49.46 |
49.13 |
49.13 |
49.13 |
+0.09 (+0.18%)
|
700 |
| 3 Nov 2022 |
USD |
49.04 |
49.04 |
49.04 |
49.04 |
49.04 |
-1.305 (-2.59%)
|
0 |
| 2 Nov 2022 |
USD |
50.7 |
50.7 |
50.345 |
50.345 |
50.345 |
-0.175 (-0.35%)
|
1,195 |
| 1 Nov 2022 |
USD |
50.88 |
50.88 |
50.27 |
50.52 |
50.52 |
+0.06 (+0.12%)
|
6,612 |
| 31 Oct 2022 |
USD |
50.41 |
50.4992 |
50.25 |
50.46 |
50.46 |
+0.22 (+0.44%)
|
218,450 |
| 28 Oct 2022 |
USD |
48.981 |
50.24 |
48.981 |
50.24 |
50.24 |
+0.56 (+1.13%)
|
32 |
| 27 Oct 2022 |
USD |
49.44 |
49.68 |
49.44 |
49.68 |
49.68 |
-0.16 (-0.32%)
|
1,672 |
| 26 Oct 2022 |
USD |
49.37 |
49.84 |
49.37 |
49.84 |
49.84 |
+0.755 (+1.54%)
|
12,000 |
| 25 Oct 2022 |
USD |
48.5 |
49.085 |
48.5 |
49.085 |
49.085 |
+0.835 (+1.73%)
|
0 |
| 24 Oct 2022 |
USD |
48.25 |
48.25 |
48.25 |
48.25 |
48.25 |
+1.23 (+2.62%)
|
0 |
| 21 Oct 2022 |
USD |
47.02 |
47.02 |
47.02 |
47.02 |
47.02 |
-0.095 (-0.20%)
|
0 |
| 20 Oct 2022 |
USD |
47.115 |
47.115 |
47.115 |
47.115 |
47.115 |
+0.34 (+0.73%)
|
0 |
| 19 Oct 2022 |
USD |
47.14 |
47.14 |
46.775 |
46.775 |
46.775 |
+0.14 (+0.30%)
|
1,888 |
| 18 Oct 2022 |
USD |
47.23 |
47.26 |
46.635 |
46.635 |
46.635 |
+0.185 (+0.40%)
|
9,243 |
| 17 Oct 2022 |
USD |
46.17 |
46.55 |
46.17 |
46.45 |
46.45 |
+0.325 (+0.70%)
|
2,755 |
| 14 Oct 2022 |
USD |
46.7 |
46.92 |
45.87 |
46.125 |
46.125 |
+0.08 (+0.17%)
|
48,044 |
| 13 Oct 2022 |
USD |
45.6 |
46.045 |
44.89 |
46.045 |
46.045 |
+0.48 (+1.05%)
|
7,961 |
| 12 Oct 2022 |
USD |
45.71 |
45.71 |
45.49 |
45.565 |
45.565 |
-0.11 (-0.24%)
|
4,337 |
| 11 Oct 2022 |
USD |
45.26 |
45.675 |
45.21 |
45.675 |
45.675 |
-0.01 (-0.02%)
|
23,008 |
| 10 Oct 2022 |
USD |
45.83 |
45.83 |
45.685 |
45.685 |
45.685 |
-0.585 (-1.26%)
|
0 |
| 7 Oct 2022 |
USD |
47.04 |
47.04 |
46.27 |
46.27 |
46.27 |
-1.205 (-2.54%)
|
0 |
| 6 Oct 2022 |
USD |
47.52 |
47.56 |
47.475 |
47.475 |
47.475 |
+0.37 (+0.79%)
|
338 |
| 5 Oct 2022 |
USD |
47.36 |
47.36 |
47.105 |
47.105 |
47.105 |
-0.495 (-1.04%)
|
489 |
| 4 Oct 2022 |
USD |
46.77 |
47.6 |
46.72 |
47.6 |
47.6 |
+1.56 (+3.39%)
|
14,066 |
| 3 Oct 2022 |
USD |
44.94 |
46.04 |
44.87 |
46.04 |
46.04 |
+0.44 (+0.96%)
|
52,663 |
| 30 Sep 2022 |
USD |
45.23 |
45.67 |
45.23 |
45.6 |
45.6 |
+0.345 (+0.76%)
|
2,779 |
| 29 Sep 2022 |
USD |
45.95 |
45.95 |
45.255 |
45.255 |
45.255 |
-0.735 (-1.60%)
|
4,468 |
