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 |
| 23 Dec 2019 |
USD |
45.86 |
45.86 |
45.775 |
45.775 |
45.775 |
+0.01 (+0.02%)
|
400 |
| 20 Dec 2019 |
USD |
45.765 |
45.765 |
45.765 |
45.765 |
45.765 |
+0.12 (+0.26%)
|
0 |
| 19 Dec 2019 |
USD |
45.645 |
45.645 |
45.645 |
45.645 |
45.645 |
+0.005 (+0.01%)
|
0 |
| 18 Dec 2019 |
USD |
45.64 |
45.64 |
45.64 |
45.64 |
45.64 |
+0.01 (+0.02%)
|
0 |
| 17 Dec 2019 |
USD |
45.5 |
45.63 |
45.5 |
45.63 |
45.63 |
+0.01 (+0.02%)
|
300 |
| 16 Dec 2019 |
USD |
45.55 |
45.62 |
45.55 |
45.62 |
45.62 |
+0.435 (+0.96%)
|
2,785 |
| 13 Dec 2019 |
USD |
45.185 |
45.185 |
45.185 |
45.185 |
45.185 |
+0.175 (+0.39%)
|
0 |
| 12 Dec 2019 |
USD |
45.01 |
45.01 |
45.01 |
45.01 |
45.01 |
+0.365 (+0.82%)
|
0 |
| 11 Dec 2019 |
USD |
44.645 |
44.645 |
44.645 |
44.645 |
44.645 |
+0.045 (+0.10%)
|
0 |
| 10 Dec 2019 |
USD |
44.6 |
44.6 |
44.6 |
44.6 |
44.6 |
-0.08 (-0.18%)
|
0 |
| 9 Dec 2019 |
USD |
44.82 |
44.82 |
44.68 |
44.68 |
44.68 |
-0.01 (-0.02%)
|
740 |
| 6 Dec 2019 |
USD |
44.69 |
44.69 |
44.69 |
44.69 |
44.69 |
+0.375 (+0.85%)
|
0 |
| 5 Dec 2019 |
USD |
44.315 |
44.315 |
44.315 |
44.315 |
44.315 |
-0.1 (-0.23%)
|
0 |
| 4 Dec 2019 |
USD |
44.415 |
44.415 |
44.415 |
44.415 |
44.415 |
+0.51 (+1.16%)
|
0 |
| 3 Dec 2019 |
USD |
43.905 |
43.905 |
43.905 |
43.905 |
43.905 |
-0.42 (-0.95%)
|
0 |
| 2 Dec 2019 |
USD |
44.325 |
44.325 |
44.325 |
44.325 |
44.325 |
-0.54 (-1.20%)
|
0 |
| 29 Nov 2019 |
USD |
44.865 |
44.865 |
44.865 |
44.865 |
44.865 |
-0.13 (-0.29%)
|
0 |
| 28 Nov 2019 |
USD |
44.995 |
44.995 |
44.995 |
44.995 |
44.995 |
-0.04 (-0.09%)
|
0 |
| 27 Nov 2019 |
USD |
45.035 |
45.035 |
45.035 |
45.035 |
45.035 |
+0.31 (+0.69%)
|
0 |
| 26 Nov 2019 |
USD |
44.72 |
44.73 |
44.65 |
44.725 |
44.725 |
+0.18 (+0.40%)
|
12,393 |
| 25 Nov 2019 |
USD |
44.545 |
44.545 |
44.545 |
44.545 |
44.545 |
+0.465 (+1.05%)
|
0 |
| 22 Nov 2019 |
USD |
44.28 |
44.28 |
44.08 |
44.08 |
44.08 |
-0.025 (-0.06%)
|
13 |
| 21 Nov 2019 |
USD |
44.105 |
44.105 |
44.105 |
44.105 |
44.105 |
-0.185 (-0.42%)
|
0 |
| 20 Nov 2019 |
USD |
44.29 |
44.29 |
44.29 |
44.29 |
44.29 |
-0.035 (-0.08%)
|
0 |
| 19 Nov 2019 |
USD |
44.325 |
44.325 |
44.325 |
44.325 |
44.325 |
-0.225 (-0.51%)
|
0 |
| 18 Nov 2019 |
USD |
44.55 |
44.55 |
44.55 |
44.55 |
44.55 |
+0.035 (+0.08%)
|
0 |
| 15 Nov 2019 |
USD |
44.44 |
44.515 |
44.35 |
44.515 |
44.515 |
+0.175 (+0.39%)
|
5,314 |
| 14 Nov 2019 |
USD |
44.32 |
44.34 |
44.32 |
44.34 |
44.34 |
-0.02 (-0.05%)
|
450 |
| 13 Nov 2019 |
USD |
44.36 |
44.36 |
44.36 |
44.36 |
44.36 |
-0.255 (-0.57%)
|
0 |
| 12 Nov 2019 |
USD |
44.412 |
44.615 |
44.412 |
44.615 |
44.615 |
+0.195 (+0.44%)
|
7,659 |
