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 |
| 6 Oct 2021 |
USD |
67.38 |
67.38 |
67.165 |
67.165 |
67.165 |
-1.145 (-1.68%)
|
0 |
| 5 Oct 2021 |
USD |
67.95 |
68.31 |
67.8 |
68.31 |
68.31 |
+0.675 (+1.00%)
|
198 |
| 4 Oct 2021 |
USD |
67.67 |
68.05 |
67.635 |
67.635 |
67.635 |
-0.52 (-0.76%)
|
129 |
| 1 Oct 2021 |
USD |
67.33 |
68.155 |
67.32 |
68.155 |
68.155 |
-0.355 (-0.52%)
|
280 |
| 30 Sep 2021 |
USD |
69.04 |
69.04 |
68.51 |
68.51 |
68.51 |
-0.94 (-1.35%)
|
110 |
| 29 Sep 2021 |
USD |
69.62 |
69.62 |
69.45 |
69.45 |
69.45 |
+0.37 (+0.54%)
|
250 |
| 28 Sep 2021 |
USD |
69.52 |
69.62 |
69 |
69.08 |
69.08 |
-1.2 (-1.71%)
|
4,503 |
| 27 Sep 2021 |
USD |
70.28 |
70.28 |
70.28 |
70.28 |
70.28 |
+0.31 (+0.44%)
|
0 |
| 24 Sep 2021 |
USD |
69.97 |
69.97 |
69.97 |
69.97 |
69.97 |
-0.4 (-0.57%)
|
0 |
| 23 Sep 2021 |
USD |
70.37 |
70.37 |
70.37 |
70.37 |
70.37 |
+0.705 (+1.01%)
|
0 |
| 22 Sep 2021 |
USD |
69.27 |
69.665 |
69.26 |
69.665 |
69.665 |
+0.66 (+0.96%)
|
140 |
| 21 Sep 2021 |
USD |
69.4 |
69.4 |
69.005 |
69.005 |
69.005 |
+0.265 (+0.39%)
|
260 |
| 20 Sep 2021 |
USD |
68.81 |
68.81 |
68.74 |
68.74 |
68.74 |
-1.365 (-1.95%)
|
105 |
| 17 Sep 2021 |
USD |
70.105 |
70.105 |
70.105 |
70.105 |
70.105 |
+0.075 (+0.11%)
|
0 |
| 16 Sep 2021 |
USD |
70.03 |
70.03 |
70.03 |
70.03 |
70.03 |
+0.425 (+0.61%)
|
0 |
| 15 Sep 2021 |
USD |
70.02 |
70.02 |
69.605 |
69.605 |
69.605 |
-0.665 (-0.95%)
|
353 |
| 14 Sep 2021 |
USD |
70.11 |
70.27 |
70.11 |
70.27 |
70.27 |
+0.15 (+0.21%)
|
102 |
| 13 Sep 2021 |
USD |
70.52 |
70.52 |
70.12 |
70.12 |
70.12 |
-0.425 (-0.60%)
|
251 |
| 10 Sep 2021 |
USD |
70.545 |
70.545 |
70.545 |
70.545 |
70.545 |
-0.2 (-0.28%)
|
0 |
| 9 Sep 2021 |
USD |
70.745 |
70.745 |
70.745 |
70.745 |
70.745 |
+0.41 (+0.58%)
|
0 |
| 8 Sep 2021 |
USD |
70.335 |
70.335 |
70.335 |
70.335 |
70.335 |
-0.345 (-0.49%)
|
0 |
| 7 Sep 2021 |
USD |
70.68 |
70.68 |
70.68 |
70.68 |
70.68 |
+0.025 (+0.04%)
|
0 |
| 6 Sep 2021 |
USD |
70.655 |
70.655 |
70.655 |
70.655 |
70.655 |
+0.485 (+0.69%)
|
0 |
| 3 Sep 2021 |
USD |
70.17 |
70.17 |
70.17 |
70.17 |
70.17 |
-0.415 (-0.59%)
|
0 |
| 2 Sep 2021 |
USD |
70.45 |
70.63 |
70.45 |
70.585 |
70.585 |
+0.135 (+0.19%)
|
296 |
| 1 Sep 2021 |
USD |
70.07 |
70.45 |
70.07 |
70.45 |
70.45 |
+0.785 (+1.13%)
|
286 |
| 31 Aug 2021 |
USD |
70.25 |
70.25 |
69.665 |
69.665 |
69.665 |
+0.615 (+0.89%)
|
0 |
| 27 Aug 2021 |
USD |
68.67 |
69.05 |
68.67 |
69.05 |
69.05 |
+0.13 (+0.19%)
|
90 |
| 26 Aug 2021 |
USD |
69 |
69 |
68.92 |
68.92 |
68.92 |
-0.265 (-0.38%)
|
20 |
| 25 Aug 2021 |
USD |
69.185 |
69.185 |
69.185 |
69.185 |
69.185 |
+0.26 (+0.38%)
|
0 |
