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 |
| 6 Sep 2023 |
USD |
51.92 |
51.92 |
51.705 |
51.705 |
51.705 |
-0.585 (-1.12%)
|
150 |
| 5 Sep 2023 |
USD |
52.37 |
52.57 |
52.29 |
52.29 |
52.29 |
-0.14 (-0.27%)
|
1,577 |
| 4 Sep 2023 |
USD |
52.68 |
52.8 |
52.43 |
52.43 |
52.43 |
-0.155 (-0.29%)
|
649 |
| 1 Sep 2023 |
USD |
52.22 |
52.73 |
52.22 |
52.585 |
52.585 |
+0.28 (+0.54%)
|
1,729 |
| 31 Aug 2023 |
USD |
52.12 |
52.305 |
52.1 |
52.305 |
52.305 |
+0.24 (+0.46%)
|
734 |
| 30 Aug 2023 |
USD |
52.07 |
52.07 |
52.065 |
52.065 |
52.065 |
+0.255 (+0.49%)
|
403 |
| 29 Aug 2023 |
USD |
51.46 |
51.81 |
51.37 |
51.81 |
51.81 |
+0.935 (+1.84%)
|
795 |
| 25 Aug 2023 |
USD |
50.99 |
51.22 |
50.73 |
50.875 |
50.875 |
-0.36 (-0.70%)
|
1,831 |
| 24 Aug 2023 |
USD |
51.5 |
51.5 |
51.235 |
51.235 |
51.235 |
-0.09 (-0.18%)
|
384 |
| 23 Aug 2023 |
USD |
51.325 |
51.325 |
51.325 |
51.325 |
51.325 |
+0.04 (+0.08%)
|
0 |
| 22 Aug 2023 |
USD |
51.4 |
51.58 |
51.285 |
51.285 |
51.285 |
+0.245 (+0.48%)
|
4,084 |
| 21 Aug 2023 |
USD |
51.04 |
51.04 |
51.04 |
51.04 |
51.04 |
-0.16 (-0.31%)
|
0 |
| 18 Aug 2023 |
USD |
51.02 |
51.2 |
50.77 |
51.2 |
51.2 |
-0.06 (-0.12%)
|
1,214 |
| 17 Aug 2023 |
USD |
51.43 |
51.5 |
51.26 |
51.26 |
51.26 |
-0.505 (-0.98%)
|
185 |
| 16 Aug 2023 |
USD |
51.89 |
51.89 |
51.765 |
51.765 |
51.765 |
-0.315 (-0.60%)
|
445 |
| 15 Aug 2023 |
USD |
52.68 |
52.73 |
52.08 |
52.08 |
52.08 |
-0.52 (-0.99%)
|
3,159 |
| 14 Aug 2023 |
USD |
52.79 |
52.82 |
52.23 |
52.6 |
52.6 |
+0.025 (+0.05%)
|
840 |
| 11 Aug 2023 |
USD |
52.69 |
52.69 |
52.47 |
52.575 |
52.575 |
-0.38 (-0.72%)
|
1,237 |
| 10 Aug 2023 |
USD |
53 |
53.29 |
52.93 |
52.955 |
52.955 |
-0.02 (-0.04%)
|
922 |
| 9 Aug 2023 |
USD |
53.26 |
53.26 |
52.975 |
52.975 |
52.975 |
+0.41 (+0.78%)
|
858 |
| 8 Aug 2023 |
USD |
53.06 |
53.12 |
52.53 |
52.565 |
52.565 |
-0.585 (-1.10%)
|
3,109 |
| 7 Aug 2023 |
USD |
53.05 |
53.15 |
53.02 |
53.15 |
53.15 |
-0.08 (-0.15%)
|
1,043 |
| 4 Aug 2023 |
USD |
52.79 |
53.23 |
52.79 |
53.23 |
53.23 |
+0.44 (+0.83%)
|
5,361 |
| 3 Aug 2023 |
USD |
52.98 |
52.98 |
52.54 |
52.79 |
52.79 |
-0.52 (-0.98%)
|
1,392 |
| 2 Aug 2023 |
USD |
53.26 |
53.45 |
53.2 |
53.31 |
53.31 |
-0.34 (-0.63%)
|
867 |
| 1 Aug 2023 |
USD |
53.87 |
53.87 |
53.65 |
53.65 |
53.65 |
-0.28 (-0.52%)
|
711 |
| 31 Jul 2023 |
USD |
53.93 |
54.04 |
53.91 |
53.93 |
53.93 |
+0.02 (+0.04%)
|
1,393 |
| 28 Jul 2023 |
USD |
53.8 |
53.94 |
53.78 |
53.91 |
53.91 |
-0.15 (-0.28%)
|
1,599 |
| 27 Jul 2023 |
USD |
53.82 |
54.06 |
53.82 |
54.06 |
54.06 |
+0.665 (+1.25%)
|
764 |
| 26 Jul 2023 |
USD |
53.38 |
53.52 |
53.28 |
53.395 |
53.395 |
-0.045 (-0.08%)
|
4,862 |
