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 |
| 18 Sep 2017 |
USD |
35.68 |
35.68 |
35.68 |
35.68 |
35.68 |
+0.025 (+0.07%)
|
0 |
| 15 Sep 2017 |
USD |
35.655 |
35.655 |
35.655 |
35.655 |
35.655 |
+0.02 (+0.06%)
|
0 |
| 13 Sep 2017 |
USD |
35.635 |
35.635 |
35.635 |
35.635 |
35.635 |
+0.11 (+0.31%)
|
0 |
| 12 Sep 2017 |
USD |
35.57 |
35.57 |
35.525 |
35.525 |
35.525 |
+0.205 (+0.58%)
|
3,203 |
| 11 Sep 2017 |
USD |
35.36 |
35.36 |
35.32 |
35.32 |
35.32 |
+0.07 (+0.20%)
|
342 |
| 8 Sep 2017 |
USD |
35.25 |
35.25 |
35.25 |
35.25 |
35.25 |
-0.135 (-0.38%)
|
0 |
| 7 Sep 2017 |
USD |
35.385 |
35.385 |
35.385 |
35.385 |
35.385 |
+0.2 (+0.57%)
|
0 |
| 6 Sep 2017 |
USD |
35.185 |
35.185 |
35.185 |
35.185 |
35.185 |
+0.045 (+0.13%)
|
0 |
| 5 Sep 2017 |
USD |
35.14 |
35.14 |
35.14 |
35.14 |
35.14 |
+0.04 (+0.11%)
|
0 |
| 4 Sep 2017 |
USD |
35.1 |
35.1 |
35.1 |
35.1 |
35.1 |
-0.045 (-0.13%)
|
0 |
| 1 Sep 2017 |
USD |
35.19 |
35.19 |
35.145 |
35.145 |
35.145 |
+0.16 (+0.46%)
|
142 |
| 31 Aug 2017 |
USD |
34.985 |
34.985 |
34.985 |
34.985 |
34.985 |
+0.19 (+0.55%)
|
0 |
| 30 Aug 2017 |
USD |
34.795 |
34.795 |
34.795 |
34.795 |
34.795 |
+0.165 (+0.48%)
|
0 |
| 29 Aug 2017 |
USD |
34.65 |
34.65 |
34.57 |
34.63 |
34.63 |
-0.16 (-0.46%)
|
4,520 |
| 25 Aug 2017 |
USD |
34.79 |
34.79 |
34.79 |
34.79 |
34.79 |
+0.155 (+0.45%)
|
0 |
| 24 Aug 2017 |
USD |
34.65 |
34.65 |
34.55 |
34.635 |
34.635 |
-0.1 (-0.29%)
|
3,144 |
| 23 Aug 2017 |
USD |
34.735 |
34.735 |
34.735 |
34.735 |
34.735 |
-0.13 (-0.37%)
|
0 |
| 22 Aug 2017 |
USD |
34.865 |
34.865 |
34.865 |
34.865 |
34.865 |
+0.3 (+0.87%)
|
0 |
| 21 Aug 2017 |
USD |
34.53 |
34.565 |
34.52 |
34.565 |
34.565 |
-0.095 (-0.27%)
|
576 |
| 18 Aug 2017 |
USD |
34.66 |
34.66 |
34.66 |
34.66 |
34.66 |
-0.37 (-1.06%)
|
0 |
| 17 Aug 2017 |
USD |
35.03 |
35.03 |
35.03 |
35.03 |
35.03 |
-0.115 (-0.33%)
|
0 |
| 16 Aug 2017 |
USD |
35.145 |
35.145 |
35.145 |
35.145 |
35.145 |
+0.07 (+0.20%)
|
0 |
| 15 Aug 2017 |
USD |
35.075 |
35.075 |
35.075 |
35.075 |
35.075 |
-0.175 (-0.50%)
|
0 |
| 14 Aug 2017 |
USD |
35.18 |
35.25 |
35.18 |
35.25 |
35.25 |
+0.31 (+0.89%)
|
3,932 |
| 11 Aug 2017 |
USD |
34.94 |
34.94 |
34.94 |
34.94 |
34.94 |
-0.165 (-0.47%)
|
0 |
| 10 Aug 2017 |
USD |
35.105 |
35.105 |
35.105 |
35.105 |
35.105 |
-0.16 (-0.45%)
|
0 |
| 9 Aug 2017 |
USD |
35.265 |
35.265 |
35.265 |
35.265 |
35.265 |
-0.355 (-1.00%)
|
0 |
| 8 Aug 2017 |
USD |
35.5 |
35.62 |
35.49 |
35.62 |
35.62 |
+0.035 (+0.10%)
|
2,721 |
| 7 Aug 2017 |
USD |
35.5 |
35.585 |
35.49 |
35.585 |
35.585 |
+0.075 (+0.21%)
|
3,651 |
| 4 Aug 2017 |
USD |
35.61 |
35.62 |
35.51 |
35.51 |
35.51 |
-0.02 (-0.06%)
|
6,112 |
