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 |
17 Nov 2021 |
USD |
76.1 |
76.17 |
76 |
76.17 |
76.17 |
+0.045 (+0.06%)
|
910 |
16 Nov 2021 |
USD |
75.38 |
76.125 |
75.38 |
76.125 |
76.125 |
+0.975 (+1.30%)
|
1 |
15 Nov 2021 |
USD |
75.31 |
75.32 |
75.15 |
75.15 |
75.15 |
+0.165 (+0.22%)
|
300 |
12 Nov 2021 |
USD |
74.57 |
74.985 |
74.57 |
74.985 |
74.985 |
+0.23 (+0.31%)
|
600 |
11 Nov 2021 |
USD |
74.86 |
75.1 |
74.755 |
74.755 |
74.755 |
-0.695 (-0.92%)
|
1,227 |
10 Nov 2021 |
USD |
75.34 |
75.45 |
74.53 |
75.45 |
75.45 |
+0.005 (+0.01%)
|
149 |
9 Nov 2021 |
USD |
76.14 |
76.36 |
75.445 |
75.445 |
75.445 |
-1.01 (-1.32%)
|
262 |
8 Nov 2021 |
USD |
75.58 |
76.455 |
75.58 |
76.455 |
76.455 |
-0.665 (-0.86%)
|
310 |
5 Nov 2021 |
USD |
76.49 |
77.13 |
76.48 |
77.12 |
77.12 |
+0.685 (+0.90%)
|
378 |
4 Nov 2021 |
USD |
75.86 |
76.47 |
75.8 |
76.435 |
76.435 |
+1.79 (+2.40%)
|
66 |
3 Nov 2021 |
USD |
74.645 |
74.645 |
74.645 |
74.645 |
74.645 |
+0.455 (+0.61%)
|
0 |
2 Nov 2021 |
USD |
74.88 |
74.88 |
74.19 |
74.19 |
74.19 |
-0.355 (-0.48%)
|
414 |
1 Nov 2021 |
USD |
74.38 |
74.545 |
74.31 |
74.545 |
74.545 |
+1.13 (+1.54%)
|
460 |
29 Oct 2021 |
USD |
73.09 |
73.415 |
73.09 |
73.415 |
73.415 |
-0.32 (-0.43%)
|
6,192 |
28 Oct 2021 |
USD |
73.735 |
73.735 |
73.735 |
73.735 |
73.735 |
+0.45 (+0.61%)
|
0 |
27 Oct 2021 |
USD |
73.58 |
73.58 |
73.285 |
73.285 |
73.285 |
-0.265 (-0.36%)
|
200 |
26 Oct 2021 |
USD |
73.09 |
73.55 |
73.09 |
73.55 |
73.55 |
+1.415 (+1.96%)
|
240 |
25 Oct 2021 |
USD |
71.72 |
72.23 |
71.72 |
72.135 |
72.135 |
+0.43 (+0.60%)
|
62 |
22 Oct 2021 |
USD |
72.21 |
72.21 |
71.705 |
71.705 |
71.705 |
-0.03 (-0.04%)
|
56 |
21 Oct 2021 |
USD |
70.96 |
71.735 |
70.96 |
71.735 |
71.735 |
+0.23 (+0.32%)
|
37 |
20 Oct 2021 |
USD |
71.57 |
71.57 |
71.505 |
71.505 |
71.505 |
+0.115 (+0.16%)
|
7 |
19 Oct 2021 |
USD |
71.64 |
72.04 |
71.39 |
71.39 |
71.39 |
+0.3 (+0.42%)
|
250 |
18 Oct 2021 |
USD |
70.27 |
71.09 |
70.27 |
71.09 |
71.09 |
+0.23 (+0.32%)
|
43 |
15 Oct 2021 |
USD |
70.85 |
70.86 |
70.85 |
70.86 |
70.86 |
+0.975 (+1.40%)
|
0 |
14 Oct 2021 |
USD |
69.81 |
69.885 |
69.81 |
69.885 |
69.885 |
+0.965 (+1.40%)
|
3 |
13 Oct 2021 |
USD |
68.79 |
68.96 |
68.79 |
68.92 |
68.92 |
+0.28 (+0.41%)
|
887 |
12 Oct 2021 |
USD |
68.71 |
68.71 |
68.64 |
68.64 |
68.64 |
-0.18 (-0.26%)
|
0 |
11 Oct 2021 |
USD |
68.99 |
69.07 |
68.82 |
68.82 |
68.82 |
+0.15 (+0.22%)
|
224 |
8 Oct 2021 |
USD |
68.6236 |
68.7 |
68.6236 |
68.67 |
68.67 |
-0.23 (-0.33%)
|
6,001 |
7 Oct 2021 |
USD |
68.85 |
68.9 |
68.85 |
68.9 |
68.9 |
+1.735 (+2.58%)
|
150 |