SPDR® MSCI World Consumer Disc
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Sep 2023 |
USD |
62.69 |
63.03 |
62.69 |
62.85 |
62.85 |
-0.385 (-0.61%)
|
134 |
| 4 Sep 2023 |
USD |
63.43 |
63.52 |
63.2 |
63.235 |
63.235 |
+0.215 (+0.34%)
|
70 |
| 1 Sep 2023 |
USD |
63.44 |
63.51 |
63.02 |
63.02 |
63.02 |
-0.415 (-0.65%)
|
478 |
| 31 Aug 2023 |
USD |
63.435 |
63.435 |
63.435 |
63.435 |
63.435 |
+0.415 (+0.66%)
|
0 |
| 30 Aug 2023 |
USD |
62.79 |
63.02 |
62.79 |
63.02 |
63.02 |
+0.244 (+0.39%)
|
1,380 |
| 29 Aug 2023 |
USD |
61.89 |
62.7764 |
61.89 |
62.7764 |
62.7764 |
+1.916 (+3.15%)
|
787 |
| 25 Aug 2023 |
USD |
60.86 |
60.86 |
60.86 |
60.86 |
60.86 |
-0.24 (-0.39%)
|
2,361 |
| 24 Aug 2023 |
USD |
61.1 |
61.1 |
61.1 |
61.1 |
61.1 |
-0.62 (-1.00%)
|
0 |
| 23 Aug 2023 |
USD |
61.58 |
61.72 |
61.58 |
61.72 |
61.72 |
+0.215 (+0.35%)
|
99 |
| 22 Aug 2023 |
USD |
61.84 |
62.04 |
61.45 |
61.505 |
61.505 |
+0.595 (+0.98%)
|
1,406 |
| 21 Aug 2023 |
USD |
61.29 |
61.3 |
60.91 |
60.91 |
60.91 |
+0.32 (+0.53%)
|
216 |
| 18 Aug 2023 |
USD |
60.34 |
60.59 |
60.34 |
60.59 |
60.59 |
-0.95 (-1.54%)
|
157 |
| 17 Aug 2023 |
USD |
61.54 |
61.54 |
61.54 |
61.54 |
61.54 |
-0.85 (-1.36%)
|
0 |
| 16 Aug 2023 |
USD |
62.37 |
62.49 |
62.37 |
62.39 |
62.39 |
-0.34 (-0.54%)
|
162 |
| 15 Aug 2023 |
USD |
63.01 |
63.48 |
62.66 |
62.73 |
62.73 |
-0.445 (-0.70%)
|
198 |
| 14 Aug 2023 |
USD |
63.175 |
63.175 |
63.175 |
63.175 |
63.175 |
-0.05 (-0.08%)
|
0 |
| 11 Aug 2023 |
USD |
63.68 |
63.68 |
63.225 |
63.225 |
63.225 |
-0.99 (-1.54%)
|
794 |
| 10 Aug 2023 |
USD |
64.22 |
64.22 |
64.215 |
64.215 |
64.215 |
+0.885 (+1.40%)
|
71 |
| 9 Aug 2023 |
USD |
64.3 |
64.31 |
63.33 |
63.33 |
63.33 |
-0.35 (-0.55%)
|
1,145 |
| 8 Aug 2023 |
USD |
64.42 |
64.53 |
63.45 |
63.68 |
63.68 |
-0.345 (-0.54%)
|
4,677 |
| 7 Aug 2023 |
USD |
64.025 |
64.025 |
64.025 |
64.025 |
64.025 |
-0.935 (-1.44%)
|
0 |
| 4 Aug 2023 |
USD |
64.5 |
64.96 |
64.5 |
64.96 |
64.96 |
+1.865 (+2.96%)
|
2 |
| 3 Aug 2023 |
USD |
62.94 |
63.095 |
62.79 |
63.095 |
63.095 |
-0.18 (-0.28%)
|
5,574 |
| 2 Aug 2023 |
USD |
63.275 |
63.275 |
63.275 |
63.275 |
63.275 |
-1.215 (-1.88%)
|
0 |
| 1 Aug 2023 |
USD |
64.84 |
64.84 |
64.49 |
64.49 |
64.49 |
-0.645 (-0.99%)
|
87 |
| 31 Jul 2023 |
USD |
64.96 |
65.18 |
64.96 |
65.135 |
65.135 |
+0.14 (+0.22%)
|
142 |
| 28 Jul 2023 |
USD |
64.95 |
65 |
64.12 |
64.995 |
64.995 |
+0.04 (+0.06%)
|
3,918 |
| 27 Jul 2023 |
USD |
64.64 |
64.955 |
64.64 |
64.955 |
64.955 |
+1.075 (+1.68%)
|
6,124 |
| 26 Jul 2023 |
USD |
63.9 |
63.9 |
63.88 |
63.88 |
63.88 |
-0.395 (-0.61%)
|
422 |
| 25 Jul 2023 |
USD |
64.27 |
64.275 |
64.27 |
64.275 |
64.275 |
+0.03 (+0.05%)
|
157 |
