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 May 2024 |
USD |
69.24 |
69.24 |
69.19 |
69.19 |
69.19 |
-0.115 (-0.17%)
|
0 |
| 16 May 2024 |
USD |
69.44 |
69.44 |
69.305 |
69.305 |
69.305 |
-0.14 (-0.20%)
|
0 |
| 15 May 2024 |
USD |
69 |
69.445 |
69 |
69.445 |
69.445 |
+0.385 (+0.56%)
|
54 |
| 14 May 2024 |
USD |
68.63 |
69.06 |
68.63 |
69.06 |
69.06 |
+0.47 (+0.69%)
|
120 |
| 13 May 2024 |
USD |
68.79 |
68.79 |
68.59 |
68.59 |
68.59 |
-0.235 (-0.34%)
|
18 |
| 10 May 2024 |
USD |
69.4 |
69.4 |
68.825 |
68.825 |
68.825 |
-0.365 (-0.53%)
|
0 |
| 9 May 2024 |
USD |
69.19 |
69.19 |
69.19 |
69.19 |
69.19 |
+0.31 (+0.45%)
|
0 |
| 8 May 2024 |
USD |
68.88 |
68.88 |
68.88 |
68.88 |
68.88 |
-0.51 (-0.73%)
|
2,768 |
| 7 May 2024 |
USD |
69.39 |
69.68 |
69.39 |
69.39 |
69.39 |
+0.555 (+0.81%)
|
25 |
| 3 May 2024 |
USD |
68.835 |
68.835 |
68.835 |
68.835 |
68.835 |
+1.13 (+1.67%)
|
0 |
| 2 May 2024 |
USD |
67.9932 |
67.9932 |
67.705 |
67.705 |
67.705 |
+0.675 (+1.01%)
|
45 |
| 1 May 2024 |
USD |
67.03 |
67.03 |
67.03 |
67.03 |
67.03 |
-0.965 (-1.42%)
|
201 |
| 30 Apr 2024 |
USD |
67.995 |
67.995 |
67.995 |
67.995 |
67.995 |
-0.715 (-1.04%)
|
0 |
| 29 Apr 2024 |
USD |
68.53 |
68.79 |
68.53 |
68.71 |
68.71 |
+0.86 (+1.27%)
|
651 |
| 26 Apr 2024 |
USD |
68.14 |
68.14 |
67.85 |
67.85 |
67.85 |
+1.27 (+1.91%)
|
0 |
| 25 Apr 2024 |
USD |
67.01 |
67.02 |
66.58 |
66.58 |
66.58 |
-0.845 (-1.25%)
|
0 |
| 24 Apr 2024 |
USD |
67.41 |
67.425 |
67.41 |
67.425 |
67.425 |
+0.17 (+0.25%)
|
1 |
| 23 Apr 2024 |
USD |
66.71 |
67.255 |
66.71 |
67.255 |
67.255 |
+1.225 (+1.86%)
|
2 |
| 22 Apr 2024 |
USD |
66.03 |
66.03 |
66.03 |
66.03 |
66.03 |
-0.475 (-0.71%)
|
297 |
| 19 Apr 2024 |
USD |
66.505 |
66.505 |
66.505 |
66.505 |
66.505 |
-0.84 (-1.25%)
|
0 |
| 18 Apr 2024 |
USD |
67.345 |
67.345 |
67.345 |
67.345 |
67.345 |
+0.14 (+0.21%)
|
0 |
| 17 Apr 2024 |
USD |
67.32 |
67.32 |
67.205 |
67.205 |
67.205 |
-0.245 (-0.36%)
|
0 |
| 16 Apr 2024 |
USD |
67.47 |
67.47 |
67.45 |
67.45 |
67.45 |
-1.235 (-1.80%)
|
0 |
| 15 Apr 2024 |
USD |
69.26 |
69.27 |
68.57 |
68.685 |
68.685 |
-0.215 (-0.31%)
|
861 |
| 12 Apr 2024 |
USD |
68.9 |
68.9 |
68.9 |
68.9 |
68.9 |
-0.255 (-0.37%)
|
0 |
| 11 Apr 2024 |
USD |
69.5 |
69.52 |
68.99 |
69.155 |
69.155 |
-0.225 (-0.32%)
|
1,161 |
| 10 Apr 2024 |
USD |
69.38 |
69.38 |
69.38 |
69.38 |
69.38 |
-0.51 (-0.73%)
|
0 |
| 9 Apr 2024 |
USD |
69.89 |
69.89 |
69.89 |
69.89 |
69.89 |
-0.335 (-0.48%)
|
0 |
| 8 Apr 2024 |
USD |
70.225 |
70.225 |
70.225 |
70.225 |
70.225 |
+0.965 (+1.39%)
|
0 |
| 5 Apr 2024 |
USD |
69.26 |
69.26 |
69.26 |
69.26 |
69.26 |
-1.1 (-1.56%)
|
31,639 |
