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 Apr 2024 |
USD |
61.09 |
61.19 |
60.74 |
60.91 |
60.91 |
-0.23 (-0.38%)
|
986 |
| 8 Apr 2024 |
USD |
60.97 |
61.25 |
60.97 |
61.14 |
61.14 |
+0.25 (+0.41%)
|
554 |
| 5 Apr 2024 |
USD |
60.89 |
61 |
60.89 |
60.89 |
60.89 |
-0.925 (-1.50%)
|
7,203 |
| 4 Apr 2024 |
USD |
61.63 |
62.02 |
61.62 |
61.815 |
61.815 |
+0.385 (+0.63%)
|
1,961 |
| 3 Apr 2024 |
USD |
61.31 |
61.44 |
61.07 |
61.43 |
61.43 |
+0.225 (+0.37%)
|
727 |
| 2 Apr 2024 |
USD |
62.05 |
62.05 |
61.205 |
61.205 |
61.205 |
-0.91 (-1.47%)
|
2,450 |
| 28 Mar 2024 |
USD |
61.78 |
62.115 |
61.6778 |
62.115 |
62.115 |
+0.755 (+1.23%)
|
3,843 |
| 27 Mar 2024 |
USD |
60.93 |
61.36 |
60.93 |
61.36 |
61.36 |
+0.28 (+0.46%)
|
4,068 |
| 26 Mar 2024 |
USD |
60.94 |
68.14 |
60.89 |
61.08 |
61.08 |
+0.155 (+0.25%)
|
80,296 |
| 25 Mar 2024 |
USD |
60.97 |
61 |
60.74 |
60.925 |
60.925 |
-0.03 (-0.05%)
|
417 |
| 22 Mar 2024 |
USD |
60.955 |
60.955 |
60.955 |
60.955 |
60.955 |
-0.325 (-0.53%)
|
0 |
| 21 Mar 2024 |
USD |
60.93 |
61.41 |
60.93 |
61.28 |
61.28 |
+1.295 (+2.16%)
|
3,926 |
| 20 Mar 2024 |
USD |
59.83 |
59.985 |
59.78 |
59.985 |
59.985 |
+0.235 (+0.39%)
|
6 |
| 19 Mar 2024 |
USD |
59.57 |
59.75 |
59.41 |
59.75 |
59.75 |
+0.145 (+0.24%)
|
6,142 |
| 18 Mar 2024 |
USD |
59.47 |
59.7177 |
59.37 |
59.605 |
59.605 |
+0.135 (+0.23%)
|
709 |
| 15 Mar 2024 |
USD |
59.18 |
59.47 |
59.18 |
59.47 |
59.47 |
+0.02 (+0.03%)
|
2,092 |
| 14 Mar 2024 |
USD |
60.28 |
60.31 |
59.45 |
59.45 |
59.45 |
-0.7 (-1.16%)
|
1,605 |
| 13 Mar 2024 |
USD |
60.08 |
60.15 |
60.08 |
60.15 |
60.15 |
+0.26 (+0.43%)
|
3,583 |
| 12 Mar 2024 |
USD |
59.94 |
60.05 |
59.89 |
59.89 |
59.89 |
+0.205 (+0.34%)
|
1,040 |
| 11 Mar 2024 |
USD |
59.57 |
59.685 |
59.45 |
59.685 |
59.685 |
-0.215 (-0.36%)
|
6,278 |
| 8 Mar 2024 |
USD |
60.03 |
60.03 |
59.9 |
59.9 |
59.9 |
-0.145 (-0.24%)
|
15,709 |
| 7 Mar 2024 |
USD |
59.69 |
60.045 |
59.69 |
60.045 |
60.045 |
+0.395 (+0.66%)
|
191 |
| 6 Mar 2024 |
USD |
59.13 |
59.65 |
59.13 |
59.65 |
59.65 |
+0.41 (+0.69%)
|
477 |
| 5 Mar 2024 |
USD |
59.25 |
59.36 |
59.09 |
59.24 |
59.24 |
-0.26 (-0.44%)
|
1,799 |
| 4 Mar 2024 |
USD |
59.04 |
59.5 |
59.04 |
59.5 |
59.5 |
+0.66 (+1.12%)
|
4,835 |
| 1 Mar 2024 |
USD |
58.51 |
58.88 |
58.44 |
58.84 |
58.84 |
+0.635 (+1.09%)
|
2,295 |
| 29 Feb 2024 |
USD |
57.86 |
58.33 |
57.8182 |
58.205 |
58.205 |
+0.125 (+0.22%)
|
2,783 |
| 28 Feb 2024 |
USD |
58.06 |
58.08 |
57.94 |
58.08 |
58.08 |
-0.11 (-0.19%)
|
5,107 |
| 27 Feb 2024 |
USD |
58.19 |
58.19 |
58.19 |
58.19 |
58.19 |
+0.06 (+0.10%)
|
0 |
| 26 Feb 2024 |
USD |
58.01 |
58.24 |
58.01 |
58.13 |
58.13 |
-0.07 (-0.12%)
|
2,014 |
