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 |
| 1 Jun 2021 |
USD |
68.24 |
68.24 |
67.89 |
67.89 |
67.89 |
+0.12 (+0.18%)
|
46 |
| 28 May 2021 |
USD |
67.37 |
67.86 |
67.37 |
67.77 |
67.77 |
+0.165 (+0.24%)
|
134 |
| 27 May 2021 |
USD |
67.85 |
67.9 |
67.605 |
67.605 |
67.605 |
+0.115 (+0.17%)
|
2,210 |
| 26 May 2021 |
USD |
67.23 |
67.49 |
67.23 |
67.49 |
67.49 |
+0.785 (+1.18%)
|
100 |
| 25 May 2021 |
USD |
67.19 |
67.19 |
66.705 |
66.705 |
66.705 |
-0.085 (-0.13%)
|
80 |
| 24 May 2021 |
USD |
66.44 |
66.79 |
66.44 |
66.79 |
66.79 |
+0.695 (+1.05%)
|
2 |
| 21 May 2021 |
USD |
66.095 |
66.095 |
66.095 |
66.095 |
66.095 |
+0.025 (+0.04%)
|
0 |
| 20 May 2021 |
USD |
65.92 |
66.07 |
65.55 |
66.07 |
66.07 |
+0.97 (+1.49%)
|
1,018 |
| 19 May 2021 |
USD |
65.34 |
65.34 |
64.94 |
65.1 |
65.1 |
-1.57 (-2.35%)
|
301 |
| 18 May 2021 |
USD |
66.67 |
66.67 |
66.67 |
66.67 |
66.67 |
+0.755 (+1.15%)
|
0 |
| 17 May 2021 |
USD |
66.11 |
66.11 |
65.915 |
65.915 |
65.915 |
-0.015 (-0.02%)
|
400 |
| 14 May 2021 |
USD |
65.37 |
66.04 |
65.37 |
65.93 |
65.93 |
+1.035 (+1.59%)
|
1,403 |
| 13 May 2021 |
USD |
64.895 |
64.895 |
64.895 |
64.895 |
64.895 |
-0.34 (-0.52%)
|
0 |
| 12 May 2021 |
USD |
66.45 |
66.45 |
65.235 |
65.235 |
65.235 |
-1.015 (-1.53%)
|
570 |
| 11 May 2021 |
USD |
66.8 |
66.8 |
66.25 |
66.25 |
66.25 |
-1.545 (-2.28%)
|
20 |
| 10 May 2021 |
USD |
68.15 |
68.16 |
67.795 |
67.795 |
67.795 |
-0.42 (-0.62%)
|
404 |
| 7 May 2021 |
USD |
67.71 |
68.28 |
67.71 |
68.215 |
68.215 |
+1.03 (+1.53%)
|
2,077 |
| 6 May 2021 |
USD |
67.43 |
67.43 |
67.185 |
67.185 |
67.185 |
-0.26 (-0.39%)
|
508 |
| 5 May 2021 |
USD |
67.6 |
67.62 |
67.445 |
67.445 |
67.445 |
+0.445 (+0.66%)
|
160 |
| 4 May 2021 |
USD |
68.13 |
68.14 |
67 |
67 |
67 |
-1.385 (-2.03%)
|
497 |
| 30 Apr 2021 |
USD |
68.385 |
68.385 |
68.385 |
68.385 |
68.385 |
-0.225 (-0.33%)
|
0 |
| 29 Apr 2021 |
USD |
68.74 |
68.74 |
68.61 |
68.61 |
68.61 |
-0.31 (-0.45%)
|
201 |
| 28 Apr 2021 |
USD |
68.82 |
68.92 |
68.74 |
68.92 |
68.92 |
+0.075 (+0.11%)
|
400 |
| 27 Apr 2021 |
USD |
68.845 |
68.845 |
68.845 |
68.845 |
68.845 |
+0.3 (+0.44%)
|
0 |
| 26 Apr 2021 |
USD |
68.545 |
68.545 |
68.545 |
68.545 |
68.545 |
+0.075 (+0.11%)
|
0 |
| 23 Apr 2021 |
USD |
68.15 |
68.47 |
68.15 |
68.47 |
68.47 |
-0.065 (-0.09%)
|
73 |
| 22 Apr 2021 |
USD |
68.44 |
68.535 |
68.44 |
68.535 |
68.535 |
+0.555 (+0.82%)
|
400 |
| 21 Apr 2021 |
USD |
67.68 |
67.9802 |
67.68 |
67.98 |
67.98 |
+0.565 (+0.84%)
|
413 |
| 20 Apr 2021 |
USD |
68.87 |
68.87 |
67.415 |
67.415 |
67.415 |
-1.355 (-1.97%)
|
122 |
| 19 Apr 2021 |
USD |
69.17 |
69.1809 |
68.77 |
68.77 |
68.77 |
-0.33 (-0.48%)
|
416 |
