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 |
| 30 Jul 2020 |
USD |
49.785 |
49.785 |
49.785 |
49.785 |
49.785 |
-0.45 (-0.90%)
|
0 |
| 29 Jul 2020 |
USD |
50.235 |
50.235 |
50.235 |
50.235 |
50.235 |
-0.13 (-0.26%)
|
0 |
| 28 Jul 2020 |
USD |
50.365 |
50.365 |
50.365 |
50.365 |
50.365 |
+0.305 (+0.61%)
|
0 |
| 27 Jul 2020 |
USD |
50.06 |
50.21 |
50.06 |
50.06 |
50.06 |
+0.165 (+0.33%)
|
100 |
| 24 Jul 2020 |
USD |
49.56 |
49.895 |
49.56 |
49.895 |
49.895 |
-0.765 (-1.51%)
|
65 |
| 23 Jul 2020 |
USD |
51.07 |
51.08 |
50.66 |
50.66 |
50.66 |
+0.045 (+0.09%)
|
90 |
| 22 Jul 2020 |
USD |
50.615 |
50.615 |
50.615 |
50.615 |
50.615 |
-0.125 (-0.25%)
|
0 |
| 21 Jul 2020 |
USD |
51.36 |
51.36 |
50.74 |
50.74 |
50.74 |
+0.72 (+1.44%)
|
10 |
| 20 Jul 2020 |
USD |
50.02 |
50.02 |
50.02 |
50.02 |
50.02 |
+0.43 (+0.87%)
|
0 |
| 17 Jul 2020 |
USD |
49.59 |
49.59 |
49.59 |
49.59 |
49.59 |
+0.135 (+0.27%)
|
0 |
| 16 Jul 2020 |
USD |
49.66 |
49.66 |
49.455 |
49.455 |
49.455 |
-0.415 (-0.83%)
|
40 |
| 15 Jul 2020 |
USD |
50.1 |
50.1 |
49.87 |
49.87 |
49.87 |
+0.785 (+1.60%)
|
115 |
| 14 Jul 2020 |
USD |
48.95 |
49.085 |
48.95 |
49.085 |
49.085 |
-2.125 (-4.15%)
|
4,314 |
| 13 Jul 2020 |
USD |
51.21 |
51.21 |
51.21 |
51.21 |
51.21 |
+1.87 (+3.79%)
|
0 |
| 10 Jul 2020 |
USD |
49.34 |
49.34 |
49.34 |
49.34 |
49.34 |
+0.795 (+1.64%)
|
0 |
| 9 Jul 2020 |
USD |
48.545 |
48.545 |
48.545 |
48.545 |
48.545 |
+0.115 (+0.24%)
|
0 |
| 8 Jul 2020 |
USD |
48.8 |
48.8 |
48.41 |
48.43 |
48.43 |
-0.67 (-1.36%)
|
924 |
| 7 Jul 2020 |
USD |
49.04 |
49.21 |
49.04 |
49.1 |
49.1 |
+0.135 (+0.28%)
|
217 |
| 6 Jul 2020 |
USD |
48.965 |
48.965 |
48.965 |
48.965 |
48.965 |
+1.425 (+3.00%)
|
0 |
| 3 Jul 2020 |
USD |
47.6 |
47.6 |
47.46 |
47.54 |
47.54 |
-0.19 (-0.40%)
|
248 |
| 2 Jul 2020 |
USD |
47.81 |
48.04 |
47.73 |
47.73 |
47.73 |
+0.965 (+2.06%)
|
4,534 |
| 1 Jul 2020 |
USD |
46.65 |
46.95 |
46.65 |
46.765 |
46.765 |
+0.24 (+0.52%)
|
779 |
| 30 Jun 2020 |
USD |
46.525 |
46.525 |
46.525 |
46.525 |
46.525 |
+0.635 (+1.38%)
|
0 |
| 29 Jun 2020 |
USD |
45.89 |
45.89 |
45.89 |
45.89 |
45.89 |
-0.125 (-0.27%)
|
0 |
| 26 Jun 2020 |
USD |
46.015 |
46.015 |
46.015 |
46.015 |
46.015 |
-0.005 (-0.01%)
|
0 |
| 25 Jun 2020 |
USD |
46.27 |
46.27 |
46.02 |
46.02 |
46.02 |
-0.17 (-0.37%)
|
1,960 |
| 24 Jun 2020 |
USD |
46.64 |
46.79 |
46.19 |
46.19 |
46.19 |
-1.345 (-2.83%)
|
5,190 |
| 23 Jun 2020 |
USD |
47.535 |
47.535 |
47.535 |
47.535 |
47.535 |
+1.135 (+2.45%)
|
0 |
| 22 Jun 2020 |
USD |
46.4 |
46.4 |
46.4 |
46.4 |
46.4 |
-0.355 (-0.76%)
|
0 |
| 19 Jun 2020 |
USD |
46.755 |
46.755 |
46.755 |
46.755 |
46.755 |
+0.245 (+0.53%)
|
0 |
