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 |
| 12 Aug 2024 |
USD |
65.44 |
65.44 |
65.25 |
65.25 |
65.25 |
-0.25 (-0.38%)
|
76 |
| 9 Aug 2024 |
USD |
65.5 |
65.5 |
65.5 |
65.5 |
65.5 |
+0.465 (+0.71%)
|
251 |
| 8 Aug 2024 |
USD |
65.035 |
65.035 |
65.035 |
65.035 |
65.035 |
-0.255 (-0.39%)
|
0 |
| 7 Aug 2024 |
USD |
65.39 |
65.39 |
64.7389 |
65.29 |
65.29 |
+0.885 (+1.37%)
|
2,678 |
| 6 Aug 2024 |
USD |
64.405 |
64.405 |
64.405 |
64.405 |
64.405 |
+0.065 (+0.10%)
|
0 |
| 5 Aug 2024 |
USD |
63.9 |
64.95 |
63.06 |
64.34 |
64.34 |
-1.08 (-1.65%)
|
371 |
| 2 Aug 2024 |
USD |
65.42 |
66.43 |
65.42 |
65.42 |
65.42 |
-3.35 (-4.87%)
|
33 |
| 1 Aug 2024 |
USD |
69.93 |
70.11 |
68.77 |
68.77 |
68.77 |
-1.325 (-1.89%)
|
376 |
| 31 Jul 2024 |
USD |
70.095 |
70.095 |
70.095 |
70.095 |
70.095 |
+1.065 (+1.54%)
|
0 |
| 30 Jul 2024 |
USD |
69.52 |
69.53 |
69 |
69.03 |
69.03 |
+0.15 (+0.22%)
|
253 |
| 29 Jul 2024 |
USD |
68.98 |
69.06 |
68.88 |
68.88 |
68.88 |
+0.4 (+0.58%)
|
376 |
| 26 Jul 2024 |
USD |
68.33 |
68.53 |
68.33 |
68.48 |
68.48 |
+0.045 (+0.07%)
|
1,673 |
| 25 Jul 2024 |
USD |
68.44 |
68.44 |
68.435 |
68.435 |
68.435 |
-0.495 (-0.72%)
|
398 |
| 24 Jul 2024 |
USD |
69.83 |
69.83 |
68.93 |
68.93 |
68.93 |
-2.26 (-3.17%)
|
1,450 |
| 23 Jul 2024 |
USD |
70.95 |
71.19 |
70.95 |
71.19 |
71.19 |
+0.74 (+1.05%)
|
283 |
| 22 Jul 2024 |
USD |
70.45 |
70.45 |
70.45 |
70.45 |
70.45 |
+0.46 (+0.66%)
|
0 |
| 19 Jul 2024 |
USD |
70.63 |
70.63 |
69.99 |
69.99 |
69.99 |
-1.07 (-1.51%)
|
240 |
| 18 Jul 2024 |
USD |
71.74 |
71.74 |
71.06 |
71.06 |
71.06 |
-0.635 (-0.89%)
|
128 |
| 17 Jul 2024 |
USD |
71.695 |
71.695 |
71.695 |
71.695 |
71.695 |
-0.756 (-1.04%)
|
0 |
| 16 Jul 2024 |
USD |
71.97 |
72.4506 |
71.85 |
72.4506 |
72.4506 |
-0.034 (-0.05%)
|
230 |
| 15 Jul 2024 |
USD |
72.485 |
72.485 |
72.485 |
72.485 |
72.485 |
+0.035 (+0.05%)
|
0 |
| 12 Jul 2024 |
USD |
71.72 |
72.45 |
71.39 |
72.45 |
72.45 |
+0.907 (+1.27%)
|
1,289 |
| 11 Jul 2024 |
USD |
72 |
72.14 |
71.5429 |
71.5429 |
71.5429 |
-0.294 (-0.41%)
|
15,532 |
| 10 Jul 2024 |
USD |
71.4615 |
71.8368 |
71.4615 |
71.8368 |
71.8368 |
+0.513 (+0.72%)
|
281 |
| 9 Jul 2024 |
USD |
71.25 |
71.43 |
71.25 |
71.324 |
71.324 |
+0.065 (+0.09%)
|
208 |
| 8 Jul 2024 |
USD |
71.49 |
71.53 |
71.2595 |
71.2595 |
71.2595 |
-0.099 (-0.14%)
|
130 |
| 5 Jul 2024 |
USD |
71.09 |
71.3584 |
71.09 |
71.3584 |
71.3584 |
+0.253 (+0.36%)
|
844 |
| 4 Jul 2024 |
USD |
71.105 |
71.105 |
71.105 |
71.105 |
71.105 |
+0.355 (+0.50%)
|
0 |
| 3 Jul 2024 |
USD |
70.78 |
70.81 |
70.75 |
70.75 |
70.75 |
+0.63 (+0.90%)
|
117 |
| 2 Jul 2024 |
USD |
69.44 |
70.12 |
69.44 |
70.12 |
70.12 |
+0.62 (+0.89%)
|
956 |
