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 |
| 3 Aug 2017 |
USD |
35.37 |
35.53 |
35.37 |
35.53 |
35.53 |
+0.115 (+0.32%)
|
5,262 |
| 2 Aug 2017 |
USD |
35.415 |
35.415 |
35.415 |
35.415 |
35.415 |
-0.115 (-0.32%)
|
0 |
| 1 Aug 2017 |
USD |
35.53 |
35.53 |
35.53 |
35.53 |
35.53 |
+0.135 (+0.38%)
|
0 |
| 31 Jul 2017 |
USD |
35.395 |
35.395 |
35.395 |
35.395 |
35.395 |
+0.035 (+0.10%)
|
0 |
| 28 Jul 2017 |
USD |
35.36 |
35.36 |
35.36 |
35.36 |
35.36 |
-0.19 (-0.53%)
|
0 |
| 27 Jul 2017 |
USD |
35.49 |
35.55 |
35.46 |
35.55 |
35.55 |
+0.22 (+0.62%)
|
4,027 |
| 26 Jul 2017 |
USD |
35.33 |
35.38 |
35.33 |
35.33 |
35.33 |
+0.04 (+0.11%)
|
2 |
| 25 Jul 2017 |
USD |
35.29 |
35.29 |
35.29 |
35.29 |
35.29 |
+0.185 (+0.53%)
|
0 |
| 24 Jul 2017 |
USD |
35.105 |
35.105 |
35.105 |
35.105 |
35.105 |
-0.055 (-0.16%)
|
0 |
| 21 Jul 2017 |
USD |
35.1 |
35.16 |
35.1 |
35.16 |
35.16 |
-0.18 (-0.51%)
|
3 |
| 20 Jul 2017 |
USD |
35.4 |
35.4 |
35.34 |
35.34 |
35.34 |
+0.07 (+0.20%)
|
900 |
| 19 Jul 2017 |
USD |
35.27 |
35.27 |
35.27 |
35.27 |
35.27 |
+0.195 (+0.56%)
|
0 |
| 18 Jul 2017 |
USD |
35.03 |
35.09 |
34.94 |
35.075 |
35.075 |
-0.04 (-0.11%)
|
38,913 |
| 17 Jul 2017 |
USD |
35.115 |
35.115 |
35.115 |
35.115 |
35.115 |
+0.205 (+0.59%)
|
0 |
| 14 Jul 2017 |
USD |
34.91 |
34.91 |
34.91 |
34.91 |
34.91 |
+0.04 (+0.11%)
|
0 |
| 13 Jul 2017 |
USD |
34.87 |
34.87 |
34.87 |
34.87 |
34.87 |
+0.05 (+0.14%)
|
0 |
| 12 Jul 2017 |
USD |
34.85 |
34.9 |
34.82 |
34.82 |
34.82 |
+0.39 (+1.13%)
|
14,153 |
| 11 Jul 2017 |
USD |
34.6 |
34.6 |
34.43 |
34.43 |
34.43 |
-0.075 (-0.22%)
|
1,500 |
| 10 Jul 2017 |
USD |
34.33 |
34.505 |
34.33 |
34.505 |
34.505 |
+0.045 (+0.13%)
|
200 |
| 7 Jul 2017 |
USD |
34.11 |
34.46 |
34.11 |
34.46 |
34.46 |
+0.195 (+0.57%)
|
15,881 |
| 6 Jul 2017 |
USD |
34.5 |
34.5 |
34.265 |
34.265 |
34.265 |
-0.265 (-0.77%)
|
16,983 |
| 5 Jul 2017 |
USD |
34.53 |
34.53 |
34.53 |
34.53 |
34.53 |
-0.07 (-0.20%)
|
0 |
| 4 Jul 2017 |
USD |
34.6 |
34.6 |
34.6 |
34.6 |
34.6 |
-0.12 (-0.35%)
|
0 |
| 3 Jul 2017 |
USD |
34.72 |
34.72 |
34.72 |
34.72 |
34.72 |
+0.035 (+0.10%)
|
0 |
| 30 Jun 2017 |
USD |
34.685 |
34.685 |
34.685 |
34.685 |
34.685 |
+0.065 (+0.19%)
|
0 |
| 29 Jun 2017 |
USD |
34.62 |
34.62 |
34.62 |
34.62 |
34.62 |
-0.275 (-0.79%)
|
0 |
| 28 Jun 2017 |
USD |
34.895 |
34.895 |
34.895 |
34.895 |
34.895 |
+0.11 (+0.32%)
|
0 |
| 27 Jun 2017 |
USD |
34.72 |
34.785 |
34.47 |
34.785 |
34.785 |
+0.07 (+0.20%)
|
6,754 |
| 26 Jun 2017 |
USD |
35.09 |
35.09 |
34.715 |
34.715 |
34.715 |
-0.01 (-0.03%)
|
3,505 |
| 23 Jun 2017 |
USD |
34.7 |
34.725 |
34.57 |
34.725 |
34.725 |
-0.01 (-0.03%)
|
5,470 |
