SPDR® MSCI USA Value UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Nov 2023 |
USD |
52.35 |
52.42 |
52.35 |
52.365 |
52.365 |
-0.065 (-0.12%)
|
575 |
| 24 Nov 2023 |
USD |
52.34 |
52.43 |
52.34 |
52.43 |
52.43 |
+0.12 (+0.23%)
|
688 |
| 23 Nov 2023 |
USD |
52.31 |
52.31 |
52.31 |
52.31 |
52.31 |
+0.025 (+0.05%)
|
0 |
| 22 Nov 2023 |
USD |
52.23 |
52.37 |
52.23 |
52.285 |
52.285 |
+0.26 (+0.50%)
|
548 |
| 21 Nov 2023 |
USD |
52.29 |
52.33 |
51.99 |
52.025 |
52.025 |
-0.23 (-0.44%)
|
2,007 |
| 20 Nov 2023 |
USD |
52.13 |
52.255 |
52.04 |
52.255 |
52.255 |
+0.34 (+0.65%)
|
996 |
| 17 Nov 2023 |
USD |
51.93 |
51.96 |
51.915 |
51.915 |
51.915 |
+0.34 (+0.66%)
|
801 |
| 16 Nov 2023 |
USD |
51.95 |
51.95 |
51.575 |
51.575 |
51.575 |
-0.75 (-1.43%)
|
2,859 |
| 15 Nov 2023 |
USD |
51.93 |
52.325 |
51.93 |
52.325 |
52.325 |
+0.335 (+0.64%)
|
191 |
| 14 Nov 2023 |
USD |
50.4 |
51.99 |
50.39 |
51.99 |
51.99 |
+1.425 (+2.82%)
|
3,150 |
| 13 Nov 2023 |
USD |
50.57 |
50.57 |
50.36 |
50.565 |
50.565 |
+0.345 (+0.69%)
|
4,205 |
| 10 Nov 2023 |
USD |
49.79 |
50.22 |
49.79 |
50.22 |
50.22 |
-0.3 (-0.59%)
|
685 |
| 9 Nov 2023 |
USD |
50.41 |
50.54 |
50.41 |
50.52 |
50.52 |
+0.035 (+0.07%)
|
709 |
| 8 Nov 2023 |
USD |
50.72 |
50.81 |
50.485 |
50.485 |
50.485 |
-0.295 (-0.58%)
|
1,078 |
| 7 Nov 2023 |
USD |
50.69 |
50.85 |
50.63 |
50.78 |
50.78 |
-0.07 (-0.14%)
|
3,330 |
| 6 Nov 2023 |
USD |
51.17 |
51.17 |
50.85 |
50.85 |
50.85 |
-0.355 (-0.69%)
|
1,065 |
| 3 Nov 2023 |
USD |
51.205 |
51.205 |
51.205 |
51.205 |
51.205 |
+1.095 (+2.19%)
|
0 |
| 2 Nov 2023 |
USD |
49.44 |
50.11 |
49.44 |
50.11 |
50.11 |
+1.165 (+2.38%)
|
943 |
| 1 Nov 2023 |
USD |
48.7 |
49.17 |
48.7 |
48.945 |
48.945 |
+0.395 (+0.81%)
|
4,679 |
| 31 Oct 2023 |
USD |
48.25 |
48.55 |
48.11 |
48.55 |
48.55 |
+0.555 (+1.16%)
|
168,565 |
| 30 Oct 2023 |
USD |
48.06 |
48.33 |
47.995 |
47.995 |
47.995 |
-0.205 (-0.43%)
|
569 |
| 27 Oct 2023 |
USD |
48.46 |
48.46 |
48.13 |
48.2 |
48.2 |
-0.09 (-0.19%)
|
1,417 |
| 26 Oct 2023 |
USD |
48.04 |
48.35 |
47.94 |
48.29 |
48.29 |
-0.125 (-0.26%)
|
5,445 |
| 25 Oct 2023 |
USD |
48.6 |
48.66 |
48.39 |
48.415 |
48.415 |
-0.31 (-0.64%)
|
2,752 |
| 24 Oct 2023 |
USD |
48.53 |
48.91 |
48.39 |
48.725 |
48.725 |
-0.125 (-0.26%)
|
2,943 |
| 23 Oct 2023 |
USD |
48.51 |
48.85 |
48.46 |
48.85 |
48.85 |
-0.16 (-0.33%)
|
743 |
| 20 Oct 2023 |
USD |
49.21 |
49.45 |
49.01 |
49.01 |
49.01 |
-0.84 (-1.69%)
|
728 |
| 19 Oct 2023 |
USD |
49.69 |
49.85 |
49.69 |
49.85 |
49.85 |
-0.28 (-0.56%)
|
330 |
| 18 Oct 2023 |
USD |
50.47 |
50.48 |
50.13 |
50.13 |
50.13 |
-0.4 (-0.79%)
|
3,799 |
| 17 Oct 2023 |
USD |
50.15 |
50.53 |
50.06 |
50.53 |
50.53 |
+0.095 (+0.19%)
|
7,045 |
