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 |
| 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 |
| 16 Oct 2023 |
USD |
49.82 |
50.46 |
49.82 |
50.435 |
50.435 |
+0.44 (+0.88%)
|
3,201 |
| 13 Oct 2023 |
USD |
50.17 |
50.33 |
49.995 |
49.995 |
49.995 |
-0.295 (-0.59%)
|
489 |
| 12 Oct 2023 |
USD |
50.72 |
50.84 |
50.22 |
50.29 |
50.29 |
-0.05 (-0.10%)
|
4,628 |
| 11 Oct 2023 |
USD |
50.34 |
50.34 |
50.34 |
50.34 |
50.34 |
-0.265 (-0.52%)
|
0 |
| 10 Oct 2023 |
USD |
50.1 |
50.605 |
50.07 |
50.605 |
50.605 |
+0.86 (+1.73%)
|
2,399 |
| 9 Oct 2023 |
USD |
49.31 |
49.745 |
49.31 |
49.745 |
49.745 |
+0.34 (+0.69%)
|
1,160 |
| 6 Oct 2023 |
USD |
49.35 |
49.5 |
48.89 |
49.405 |
49.405 |
+0.305 (+0.62%)
|
4,725 |
| 5 Oct 2023 |
USD |
49.44 |
49.44 |
49.1 |
49.1 |
49.1 |
-0.125 (-0.25%)
|
191 |
| 4 Oct 2023 |
USD |
49.53 |
49.53 |
49.225 |
49.225 |
49.225 |
-0.18 (-0.36%)
|
702 |
| 3 Oct 2023 |
USD |
49.92 |
49.96 |
49.34 |
49.405 |
49.405 |
-0.73 (-1.46%)
|
2,497 |
| 2 Oct 2023 |
USD |
50.33 |
50.34 |
50.135 |
50.135 |
50.135 |
-0.52 (-1.03%)
|
1,076 |
| 29 Sep 2023 |
USD |
50.32 |
50.71 |
50.31 |
50.655 |
50.655 |
+0.28 (+0.56%)
|
2,185 |
| 28 Sep 2023 |
USD |
49.97 |
50.375 |
49.97 |
50.375 |
50.375 |
+0.345 (+0.69%)
|
548 |
| 27 Sep 2023 |
USD |
50.11 |
50.11 |
50.03 |
50.03 |
50.03 |
-0.13 (-0.26%)
|
300 |
| 26 Sep 2023 |
USD |
50.28 |
50.31 |
50.09 |
50.16 |
50.16 |
-0.235 (-0.47%)
|
2,530 |
| 25 Sep 2023 |
USD |
50.47 |
50.62 |
50.17 |
50.395 |
50.395 |
-0.195 (-0.39%)
|
1,551 |
| 22 Sep 2023 |
USD |
50.52 |
50.59 |
50.52 |
50.59 |
50.59 |
-0.15 (-0.30%)
|
382 |
| 21 Sep 2023 |
USD |
51.02 |
51.02 |
50.74 |
50.74 |
50.74 |
-1.07 (-2.07%)
|
113 |
| 20 Sep 2023 |
USD |
51.7 |
51.81 |
51.7 |
51.81 |
51.81 |
+0.28 (+0.54%)
|
447 |
| 19 Sep 2023 |
USD |
51.67 |
51.81 |
51.53 |
51.53 |
51.53 |
-0.225 (-0.43%)
|
10,381 |
| 18 Sep 2023 |
USD |
51.8 |
51.8478 |
51.74 |
51.755 |
51.755 |
-0.15 (-0.29%)
|
467 |
| 15 Sep 2023 |
USD |
51.905 |
51.905 |
51.905 |
51.905 |
51.905 |
-0.21 (-0.40%)
|
0 |
| 14 Sep 2023 |
USD |
51.84 |
52.22 |
51.84 |
52.115 |
52.115 |
+0.14 (+0.27%)
|
575 |
| 13 Sep 2023 |
USD |
51.975 |
51.975 |
51.975 |
51.975 |
51.975 |
-0.02 (-0.04%)
|
0 |
| 12 Sep 2023 |
USD |
51.45 |
52.05 |
51.45 |
51.995 |
51.995 |
+0.285 (+0.55%)
|
1,451 |
| 11 Sep 2023 |
USD |
51.69 |
51.71 |
51.65 |
51.71 |
51.71 |
+0.045 (+0.09%)
|
7 |
| 8 Sep 2023 |
USD |
51.65 |
51.665 |
51.65 |
51.665 |
51.665 |
+0.155 (+0.30%)
|
295 |
| 7 Sep 2023 |
USD |
51.98 |
51.98 |
51.35 |
51.51 |
51.51 |
-0.195 (-0.38%)
|
36 |
