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 Feb 2022 |
USD |
66.36 |
67.135 |
66.2 |
67.135 |
67.135 |
-0.695 (-1.02%)
|
335 |
| 11 Feb 2022 |
USD |
68.32 |
68.32 |
67.83 |
67.83 |
67.83 |
-1.345 (-1.94%)
|
250 |
| 10 Feb 2022 |
USD |
68.87 |
69.35 |
68.87 |
69.175 |
69.175 |
-0.335 (-0.48%)
|
210 |
| 9 Feb 2022 |
USD |
69.25 |
69.51 |
69.25 |
69.51 |
69.51 |
+1.52 (+2.24%)
|
0 |
| 8 Feb 2022 |
USD |
67.4382 |
67.99 |
67.4382 |
67.99 |
67.99 |
+0.055 (+0.08%)
|
4,775 |
| 7 Feb 2022 |
USD |
68.25 |
68.25 |
67.935 |
67.935 |
67.935 |
+0.865 (+1.29%)
|
451 |
| 4 Feb 2022 |
USD |
68.16 |
68.16 |
66.97 |
67.07 |
67.07 |
+0.055 (+0.08%)
|
130 |
| 3 Feb 2022 |
USD |
67.55 |
67.55 |
67.015 |
67.015 |
67.015 |
-0.88 (-1.30%)
|
290 |
| 2 Feb 2022 |
USD |
69.17 |
69.17 |
67.895 |
67.895 |
67.895 |
+0.035 (+0.05%)
|
494 |
| 1 Feb 2022 |
USD |
68.05 |
68.05 |
67.73 |
67.86 |
67.86 |
+0.985 (+1.47%)
|
241 |
| 31 Jan 2022 |
USD |
65.88 |
66.875 |
65.4 |
66.875 |
66.875 |
+1.95 (+3.00%)
|
2,813 |
| 28 Jan 2022 |
USD |
65 |
65.01 |
64.02 |
64.925 |
64.925 |
-0.485 (-0.74%)
|
481 |
| 27 Jan 2022 |
USD |
65 |
65.49 |
64.95 |
65.41 |
65.41 |
-1.4 (-2.10%)
|
125 |
| 26 Jan 2022 |
USD |
66.81 |
66.81 |
66.81 |
66.81 |
66.81 |
+1.185 (+1.81%)
|
0 |
| 25 Jan 2022 |
USD |
66.25 |
66.4962 |
65.55 |
65.625 |
65.625 |
+0.64 (+0.98%)
|
626 |
| 24 Jan 2022 |
USD |
67 |
67 |
64.985 |
64.985 |
64.985 |
-3.29 (-4.82%)
|
708 |
| 21 Jan 2022 |
USD |
67.6 |
68.4 |
67.6 |
68.275 |
68.275 |
-2.195 (-3.11%)
|
72 |
| 20 Jan 2022 |
USD |
69.9 |
70.47 |
69.9 |
70.47 |
70.47 |
+0.52 (+0.74%)
|
20 |
| 19 Jan 2022 |
USD |
70.29 |
70.29 |
69.95 |
69.95 |
69.95 |
-0.65 (-0.92%)
|
136 |
| 18 Jan 2022 |
USD |
70.85 |
70.87 |
70.6 |
70.6 |
70.6 |
-1.32 (-1.84%)
|
380 |
| 17 Jan 2022 |
USD |
71.92 |
71.92 |
71.92 |
71.92 |
71.92 |
+0.525 (+0.74%)
|
0 |
| 14 Jan 2022 |
USD |
72.32 |
72.32 |
71.395 |
71.395 |
71.395 |
-1.955 (-2.67%)
|
97 |
| 13 Jan 2022 |
USD |
73.35 |
73.35 |
73.35 |
73.35 |
73.35 |
+0.25 (+0.34%)
|
0 |
| 12 Jan 2022 |
USD |
73.1 |
73.1 |
73.1 |
73.1 |
73.1 |
+0.435 (+0.60%)
|
0 |
| 11 Jan 2022 |
USD |
72.27 |
72.665 |
72.22 |
72.665 |
72.665 |
+1.54 (+2.17%)
|
59 |
| 10 Jan 2022 |
USD |
72.52 |
72.52 |
71.125 |
71.125 |
71.125 |
-1.595 (-2.19%)
|
90 |
| 7 Jan 2022 |
USD |
73.63 |
73.63 |
72.72 |
72.72 |
72.72 |
-0.595 (-0.81%)
|
231 |
| 6 Jan 2022 |
USD |
73.315 |
73.315 |
73.315 |
73.315 |
73.315 |
-2.175 (-2.88%)
|
0 |
| 5 Jan 2022 |
USD |
75.49 |
75.49 |
75.49 |
75.49 |
75.49 |
+0.37 (+0.49%)
|
0 |
| 4 Jan 2022 |
USD |
75.8 |
75.91 |
75.12 |
75.12 |
75.12 |
+1.08 (+1.46%)
|
1,034 |
