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 |
| 22 Jun 2017 |
USD |
34.67 |
34.77 |
34.64 |
34.735 |
34.735 |
+0.02 (+0.06%)
|
5,020 |
| 21 Jun 2017 |
USD |
34.58 |
34.715 |
34.58 |
34.715 |
34.715 |
-0.1 (-0.29%)
|
5,313 |
| 20 Jun 2017 |
USD |
35 |
35 |
34.815 |
34.815 |
34.815 |
-0.18 (-0.51%)
|
719 |
| 19 Jun 2017 |
USD |
34.995 |
34.995 |
34.995 |
34.995 |
34.995 |
+0.27 (+0.78%)
|
0 |
| 16 Jun 2017 |
USD |
34.725 |
34.725 |
34.725 |
34.725 |
34.725 |
+0.055 (+0.16%)
|
0 |
| 15 Jun 2017 |
USD |
34.76 |
34.76 |
34.67 |
34.67 |
34.67 |
-0.345 (-0.99%)
|
2,611 |
| 14 Jun 2017 |
USD |
35.04 |
35.04 |
35.015 |
35.015 |
35.015 |
+0.05 (+0.14%)
|
1,384 |
| 13 Jun 2017 |
USD |
34.965 |
34.965 |
34.965 |
34.965 |
34.965 |
+0.17 (+0.49%)
|
0 |
| 12 Jun 2017 |
USD |
34.68 |
34.795 |
34.68 |
34.795 |
34.795 |
-0.15 (-0.43%)
|
1,309 |
| 9 Jun 2017 |
USD |
34.88 |
34.945 |
34.88 |
34.945 |
34.945 |
-0.08 (-0.23%)
|
1,429 |
| 8 Jun 2017 |
USD |
35.025 |
35.025 |
35.025 |
35.025 |
35.025 |
-0.14 (-0.40%)
|
0 |
| 7 Jun 2017 |
USD |
35.1 |
35.165 |
35.1 |
35.165 |
35.165 |
-0.02 (-0.06%)
|
2,548 |
| 6 Jun 2017 |
USD |
35.25 |
35.25 |
35.185 |
35.185 |
35.185 |
-0.16 (-0.45%)
|
915 |
| 5 Jun 2017 |
USD |
35.345 |
35.345 |
35.345 |
35.345 |
35.345 |
-0.21 (-0.59%)
|
0 |
| 2 Jun 2017 |
USD |
35.46 |
35.555 |
35.43 |
35.555 |
35.555 |
+0.41 (+1.17%)
|
595 |
| 1 Jun 2017 |
USD |
34.95 |
35.145 |
34.95 |
35.145 |
35.145 |
+0.31 (+0.89%)
|
665 |
| 31 May 2017 |
USD |
34.835 |
34.835 |
34.835 |
34.835 |
34.835 |
-0.05 (-0.14%)
|
0 |
| 30 May 2017 |
USD |
34.7 |
34.885 |
34.7 |
34.885 |
34.885 |
+0.1 (+0.29%)
|
4,038 |
| 26 May 2017 |
USD |
34.65 |
34.785 |
34.65 |
34.785 |
34.785 |
0.0 (0.0%)
|
1,265 |
| 25 May 2017 |
USD |
34.785 |
34.785 |
34.785 |
34.785 |
34.785 |
+0.33 (+0.96%)
|
0 |
| 24 May 2017 |
USD |
34.455 |
34.455 |
34.455 |
34.455 |
34.455 |
-0.13 (-0.38%)
|
0 |
| 23 May 2017 |
USD |
34.585 |
34.585 |
34.585 |
34.585 |
34.585 |
-0.045 (-0.13%)
|
0 |
| 22 May 2017 |
USD |
34.38 |
34.63 |
34.38 |
34.63 |
34.63 |
+0.16 (+0.46%)
|
1,000 |
| 19 May 2017 |
USD |
34.47 |
34.47 |
34.47 |
34.47 |
34.47 |
+0.215 (+0.63%)
|
0 |
| 18 May 2017 |
USD |
34.255 |
34.255 |
34.255 |
34.255 |
34.255 |
+0.045 (+0.13%)
|
0 |
| 17 May 2017 |
USD |
34.21 |
34.21 |
34.21 |
34.21 |
34.21 |
-0.3 (-0.87%)
|
0 |
| 16 May 2017 |
USD |
34.68 |
34.68 |
34.51 |
34.51 |
34.51 |
-0.085 (-0.25%)
|
5 |
| 15 May 2017 |
USD |
34.57 |
34.74 |
34.57 |
34.595 |
34.595 |
+0.16 (+0.46%)
|
16,000 |
| 12 May 2017 |
USD |
34.34 |
34.55 |
34.34 |
34.435 |
34.435 |
-0.005 (-0.01%)
|
921 |
| 11 May 2017 |
USD |
34.44 |
34.44 |
34.44 |
34.44 |
34.44 |
-0.165 (-0.48%)
|
0 |
