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 |
| 8 Aug 2022 |
USD |
59.24 |
59.745 |
59.24 |
59.745 |
59.745 |
+1.185 (+2.02%)
|
43 |
| 5 Aug 2022 |
USD |
59.95 |
59.95 |
58.56 |
58.56 |
58.56 |
-0.925 (-1.56%)
|
470 |
| 4 Aug 2022 |
USD |
59.38 |
59.485 |
59.38 |
59.485 |
59.485 |
+0.59 (+1.00%)
|
710 |
| 3 Aug 2022 |
USD |
58.895 |
58.895 |
58.895 |
58.895 |
58.895 |
+0.325 (+0.55%)
|
0 |
| 2 Aug 2022 |
USD |
58.57 |
58.57 |
58.57 |
58.57 |
58.57 |
-0.535 (-0.91%)
|
0 |
| 1 Aug 2022 |
USD |
58.29 |
59.105 |
58.29 |
59.105 |
59.105 |
+1.465 (+2.54%)
|
98 |
| 29 Jul 2022 |
USD |
57.87 |
57.87 |
57.64 |
57.64 |
57.64 |
+1.67 (+2.98%)
|
343 |
| 28 Jul 2022 |
USD |
55.97 |
55.97 |
55.97 |
55.97 |
55.97 |
+1.34 (+2.45%)
|
0 |
| 27 Jul 2022 |
USD |
54.21 |
54.63 |
54.21 |
54.63 |
54.63 |
+0.65 (+1.20%)
|
150 |
| 26 Jul 2022 |
USD |
53.98 |
53.98 |
53.98 |
53.98 |
53.98 |
-1.41 (-2.55%)
|
0 |
| 25 Jul 2022 |
USD |
55.39 |
55.39 |
55.39 |
55.39 |
55.39 |
-0.54 (-0.97%)
|
0 |
| 22 Jul 2022 |
USD |
56.04 |
56.04 |
55.7581 |
55.93 |
55.93 |
+0.585 (+1.06%)
|
343 |
| 21 Jul 2022 |
USD |
54.92 |
55.45 |
54.91 |
55.345 |
55.345 |
+0.295 (+0.54%)
|
1,386 |
| 20 Jul 2022 |
USD |
55.05 |
55.05 |
55.05 |
55.05 |
55.05 |
+1.32 (+2.46%)
|
269 |
| 19 Jul 2022 |
USD |
52.65 |
53.73 |
52.65 |
53.73 |
53.73 |
+0.295 (+0.55%)
|
89 |
| 18 Jul 2022 |
USD |
53.435 |
53.435 |
53.435 |
53.435 |
53.435 |
+1.065 (+2.03%)
|
0 |
| 15 Jul 2022 |
USD |
51.01 |
52.37 |
51.01 |
52.37 |
52.37 |
+1.43 (+2.81%)
|
52 |
| 14 Jul 2022 |
USD |
50.74 |
50.94 |
50.74 |
50.94 |
50.94 |
-0.655 (-1.27%)
|
5 |
| 13 Jul 2022 |
USD |
51.5 |
51.595 |
50.42 |
51.595 |
51.595 |
-0.215 (-0.41%)
|
514 |
| 12 Jul 2022 |
USD |
51.18 |
51.81 |
51.18 |
51.81 |
51.81 |
-0.035 (-0.07%)
|
49 |
| 11 Jul 2022 |
USD |
52.48 |
52.49 |
51.845 |
51.845 |
51.845 |
-1.4 (-2.63%)
|
48 |
| 8 Jul 2022 |
USD |
52.47 |
53.29 |
52.47 |
53.245 |
53.245 |
+0.83 (+1.58%)
|
114 |
| 7 Jul 2022 |
USD |
52.415 |
52.415 |
52.415 |
52.415 |
52.415 |
+1.155 (+2.25%)
|
0 |
| 6 Jul 2022 |
USD |
51.26 |
51.26 |
51.26 |
51.26 |
51.26 |
+0.85 (+1.69%)
|
0 |
| 5 Jul 2022 |
USD |
50.68 |
50.68 |
50.41 |
50.41 |
50.41 |
-0.485 (-0.95%)
|
1 |
| 4 Jul 2022 |
USD |
51.23 |
51.23 |
50.79 |
50.895 |
50.895 |
+0.38 (+0.75%)
|
6 |
| 1 Jul 2022 |
USD |
50.2 |
50.62 |
50.2 |
50.515 |
50.515 |
+0.055 (+0.11%)
|
172 |
| 30 Jun 2022 |
USD |
50.46 |
50.46 |
50.46 |
50.46 |
50.46 |
-0.58 (-1.14%)
|
0 |
| 29 Jun 2022 |
USD |
51.25 |
51.25 |
51.04 |
51.04 |
51.04 |
-1.07 (-2.05%)
|
80 |
| 28 Jun 2022 |
USD |
53.1 |
53.1 |
52.11 |
52.11 |
52.11 |
-1.145 (-2.15%)
|
12 |
