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 |
| 14 Dec 2022 |
USD |
52.87 |
52.87 |
52.87 |
52.87 |
52.87 |
-0.085 (-0.16%)
|
0 |
| 13 Dec 2022 |
USD |
52.82 |
54.11 |
52.82 |
52.955 |
52.955 |
+0.97 (+1.87%)
|
626 |
| 12 Dec 2022 |
USD |
51.91 |
51.985 |
51.91 |
51.985 |
51.985 |
-0.455 (-0.87%)
|
852 |
| 9 Dec 2022 |
USD |
52.44 |
52.44 |
52.44 |
52.44 |
52.44 |
+0.305 (+0.59%)
|
0 |
| 8 Dec 2022 |
USD |
52.135 |
52.135 |
52.135 |
52.135 |
52.135 |
+0.345 (+0.67%)
|
0 |
| 7 Dec 2022 |
USD |
51.79 |
51.79 |
51.79 |
51.79 |
51.79 |
-0.43 (-0.82%)
|
0 |
| 6 Dec 2022 |
USD |
52.47 |
52.47 |
52.22 |
52.22 |
52.22 |
-0.9 (-1.69%)
|
1 |
| 5 Dec 2022 |
USD |
53.12 |
53.12 |
53.12 |
53.12 |
53.12 |
-0.675 (-1.25%)
|
0 |
| 2 Dec 2022 |
USD |
53.795 |
53.795 |
53.795 |
53.795 |
53.795 |
-0.265 (-0.49%)
|
0 |
| 1 Dec 2022 |
USD |
53.99 |
54.06 |
53.99 |
54.06 |
54.06 |
+1.55 (+2.95%)
|
258 |
| 30 Nov 2022 |
USD |
52.62 |
52.79 |
52.44 |
52.51 |
52.51 |
+0.245 (+0.47%)
|
162 |
| 29 Nov 2022 |
USD |
52.81 |
52.81 |
52.265 |
52.265 |
52.265 |
-0.585 (-1.11%)
|
25 |
| 28 Nov 2022 |
USD |
52.87 |
52.91 |
52.85 |
52.85 |
52.85 |
+0.005 (+0.01%)
|
294 |
| 25 Nov 2022 |
USD |
52.845 |
52.845 |
52.845 |
52.845 |
52.845 |
-0.335 (-0.63%)
|
0 |
| 24 Nov 2022 |
USD |
53.18 |
53.18 |
53.18 |
53.18 |
53.18 |
+0.35 (+0.66%)
|
0 |
| 23 Nov 2022 |
USD |
52.37 |
52.83 |
52.37 |
52.83 |
52.83 |
+0.935 (+1.80%)
|
160 |
| 22 Nov 2022 |
USD |
51.87 |
51.895 |
51.31 |
51.895 |
51.895 |
+0.44 (+0.86%)
|
0 |
| 21 Nov 2022 |
USD |
51.73 |
51.73 |
51.44 |
51.455 |
51.455 |
-0.675 (-1.29%)
|
172 |
| 18 Nov 2022 |
USD |
52.13 |
52.13 |
52.13 |
52.13 |
52.13 |
+0.3 (+0.58%)
|
0 |
| 17 Nov 2022 |
USD |
51.83 |
51.83 |
51.83 |
51.83 |
51.83 |
-1.02 (-1.93%)
|
0 |
| 16 Nov 2022 |
USD |
52.97 |
52.97 |
52.6 |
52.85 |
52.85 |
-1.035 (-1.92%)
|
4,863 |
| 15 Nov 2022 |
USD |
53.32 |
53.885 |
53.32 |
53.885 |
53.885 |
+1.045 (+1.98%)
|
995 |
| 14 Nov 2022 |
USD |
52.84 |
52.84 |
52.84 |
52.84 |
52.84 |
-0.16 (-0.30%)
|
0 |
| 11 Nov 2022 |
USD |
53 |
53 |
53 |
53 |
53 |
+1.04 (+2.00%)
|
0 |
| 10 Nov 2022 |
USD |
48.88 |
51.96 |
48.88 |
51.96 |
51.96 |
+2.49 (+5.03%)
|
1 |
| 9 Nov 2022 |
USD |
49.89 |
49.89 |
49.47 |
49.47 |
49.47 |
-0.92 (-1.83%)
|
1 |
| 8 Nov 2022 |
USD |
50.39 |
50.39 |
50.39 |
50.39 |
50.39 |
+0.645 (+1.30%)
|
0 |
| 7 Nov 2022 |
USD |
49.745 |
49.745 |
49.745 |
49.745 |
49.745 |
-0.05 (-0.10%)
|
0 |
| 4 Nov 2022 |
USD |
49.88 |
49.88 |
49.795 |
49.795 |
49.795 |
+0.575 (+1.17%)
|
320 |
| 3 Nov 2022 |
USD |
49.22 |
49.22 |
49.22 |
49.22 |
49.22 |
-1.235 (-2.45%)
|
0 |
