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 |
| 20 Mar 2020 |
USD |
33.65 |
33.65 |
32.96 |
32.96 |
32.96 |
+0.65 (+2.01%)
|
60 |
| 19 Mar 2020 |
USD |
31.72 |
32.31 |
31.71 |
32.31 |
32.31 |
+0.875 (+2.78%)
|
546 |
| 18 Mar 2020 |
USD |
33.02 |
33.02 |
31.435 |
31.435 |
31.435 |
-2.06 (-6.15%)
|
117 |
| 17 Mar 2020 |
USD |
33.29 |
33.495 |
33.28 |
33.495 |
33.495 |
-1.1 (-3.18%)
|
266 |
| 16 Mar 2020 |
USD |
34.595 |
34.595 |
34.595 |
34.595 |
34.595 |
0.0 (0.0%)
|
0 |
| 13 Mar 2020 |
USD |
35.61 |
36.12 |
34.595 |
34.595 |
34.595 |
-4.47 (-11.44%)
|
894 |
| 12 Mar 2020 |
USD |
39.065 |
39.065 |
39.065 |
39.065 |
39.065 |
0.0 (0.0%)
|
0 |
| 11 Mar 2020 |
USD |
39.065 |
39.065 |
39.065 |
39.065 |
39.065 |
-0.375 (-0.95%)
|
0 |
| 10 Mar 2020 |
USD |
40.4 |
40.59 |
39.44 |
39.44 |
39.44 |
-0.175 (-0.44%)
|
3,505 |
| 9 Mar 2020 |
USD |
38.69 |
39.99 |
38.69 |
39.615 |
39.615 |
-1.9 (-4.58%)
|
835 |
| 6 Mar 2020 |
USD |
40.99 |
41.515 |
40.99 |
41.515 |
41.515 |
-1.4 (-3.26%)
|
377 |
| 5 Mar 2020 |
USD |
42.71 |
42.915 |
42.65 |
42.915 |
42.915 |
-0.095 (-0.22%)
|
343 |
| 4 Mar 2020 |
USD |
43.01 |
43.01 |
43.01 |
43.01 |
43.01 |
+0.185 (+0.43%)
|
0 |
| 3 Mar 2020 |
USD |
42.825 |
42.825 |
42.825 |
42.825 |
42.825 |
+0.3 (+0.71%)
|
0 |
| 2 Mar 2020 |
USD |
42.87 |
42.87 |
42.525 |
42.525 |
42.525 |
+1.01 (+2.43%)
|
244 |
| 28 Feb 2020 |
USD |
41.3 |
41.73 |
41.3 |
41.515 |
41.515 |
-1.555 (-3.61%)
|
1,310 |
| 27 Feb 2020 |
USD |
43.05 |
43.24 |
43.05 |
43.07 |
43.07 |
-1.78 (-3.97%)
|
435 |
| 26 Feb 2020 |
USD |
44.66 |
44.85 |
44.66 |
44.85 |
44.85 |
+0.04 (+0.09%)
|
364 |
| 25 Feb 2020 |
USD |
45.45 |
45.45 |
44.81 |
44.81 |
44.81 |
-0.6 (-1.32%)
|
15 |
| 24 Feb 2020 |
USD |
45.41 |
45.41 |
45.41 |
45.41 |
45.41 |
-1.81 (-3.83%)
|
0 |
| 21 Feb 2020 |
USD |
47.16 |
47.22 |
47.15 |
47.22 |
47.22 |
-0.28 (-0.59%)
|
1,000 |
| 20 Feb 2020 |
USD |
47.5 |
47.5 |
47.5 |
47.5 |
47.5 |
-0.42 (-0.88%)
|
0 |
| 19 Feb 2020 |
USD |
47.92 |
47.92 |
47.92 |
47.92 |
47.92 |
+0.625 (+1.32%)
|
0 |
| 18 Feb 2020 |
USD |
47.295 |
47.295 |
47.295 |
47.295 |
47.295 |
-0.36 (-0.76%)
|
0 |
| 17 Feb 2020 |
USD |
47.655 |
47.655 |
47.655 |
47.655 |
47.655 |
+0.025 (+0.05%)
|
0 |
| 14 Feb 2020 |
USD |
47.8 |
47.8 |
47.63 |
47.63 |
47.63 |
-0.12 (-0.25%)
|
1 |
| 13 Feb 2020 |
USD |
47.75 |
47.75 |
47.75 |
47.75 |
47.75 |
-0.1 (-0.21%)
|
0 |
| 12 Feb 2020 |
USD |
47.85 |
47.85 |
47.85 |
47.85 |
47.85 |
+0.355 (+0.75%)
|
0 |
| 11 Feb 2020 |
USD |
47.495 |
47.495 |
47.495 |
47.495 |
47.495 |
+0.62 (+1.32%)
|
0 |
| 10 Feb 2020 |
USD |
46.875 |
46.875 |
46.875 |
46.875 |
46.875 |
+0.1 (+0.21%)
|
0 |
