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 |
| 9 Feb 2017 |
USD |
31.45 |
32.275 |
31.45 |
32.275 |
32.275 |
+0.24 (+0.75%)
|
296 |
| 8 Feb 2017 |
USD |
32.035 |
32.035 |
32.035 |
32.035 |
32.035 |
+0.1 (+0.31%)
|
0 |
| 7 Feb 2017 |
USD |
31.9 |
31.935 |
31.9 |
31.935 |
31.935 |
-0.11 (-0.34%)
|
1,544 |
| 6 Feb 2017 |
USD |
32.045 |
32.045 |
32.045 |
32.045 |
32.045 |
-0.18 (-0.56%)
|
0 |
| 3 Feb 2017 |
USD |
32.225 |
32.225 |
32.225 |
32.225 |
32.225 |
-0.025 (-0.08%)
|
0 |
| 2 Feb 2017 |
USD |
32.25 |
32.25 |
32.25 |
32.25 |
32.25 |
+0.105 (+0.33%)
|
0 |
| 1 Feb 2017 |
USD |
32.145 |
32.145 |
32.145 |
32.145 |
32.145 |
+0.06 (+0.19%)
|
0 |
| 31 Jan 2017 |
USD |
32.085 |
32.085 |
32.085 |
32.085 |
32.085 |
0.0 (0.0%)
|
0 |
| 30 Jan 2017 |
USD |
32.085 |
32.085 |
32.085 |
32.085 |
32.085 |
-0.235 (-0.73%)
|
0 |
| 27 Jan 2017 |
USD |
32.32 |
32.32 |
32.32 |
32.32 |
32.32 |
-0.195 (-0.60%)
|
0 |
| 26 Jan 2017 |
USD |
32.62 |
32.62 |
32.515 |
32.515 |
32.515 |
0.0 (0.0%)
|
1,480 |
| 25 Jan 2017 |
USD |
32.35 |
32.515 |
32.35 |
32.515 |
32.515 |
+0.345 (+1.07%)
|
1,538 |
| 24 Jan 2017 |
USD |
32.17 |
32.17 |
32.17 |
32.17 |
32.17 |
+0.18 (+0.56%)
|
26,245 |
| 23 Jan 2017 |
USD |
32.07 |
32.07 |
31.99 |
31.99 |
31.99 |
-0.16 (-0.50%)
|
120 |
| 20 Jan 2017 |
USD |
32.18 |
32.19 |
32.06 |
32.15 |
32.15 |
+0.105 (+0.33%)
|
22,320 |
| 19 Jan 2017 |
USD |
32.12 |
32.12 |
32.045 |
32.045 |
32.045 |
+0.035 (+0.11%)
|
7,107 |
| 18 Jan 2017 |
USD |
32.01 |
32.01 |
32.01 |
32.01 |
32.01 |
-0.11 (-0.34%)
|
418 |
| 17 Jan 2017 |
USD |
32.17 |
32.17 |
31.97 |
32.12 |
32.12 |
+0.13 (+0.41%)
|
745 |
| 16 Jan 2017 |
USD |
31.99 |
31.99 |
31.99 |
31.99 |
31.99 |
-0.125 (-0.39%)
|
0 |
| 13 Jan 2017 |
USD |
32.01 |
32.115 |
32.01 |
32.115 |
32.115 |
+0.235 (+0.74%)
|
838 |
| 12 Jan 2017 |
USD |
31.88 |
31.88 |
31.88 |
31.88 |
31.88 |
+0.01 (+0.03%)
|
0 |
| 11 Jan 2017 |
USD |
31.87 |
31.87 |
31.87 |
31.87 |
31.87 |
-0.06 (-0.19%)
|
0 |
| 10 Jan 2017 |
USD |
31.93 |
31.93 |
31.93 |
31.93 |
31.93 |
+0.085 (+0.27%)
|
0 |
| 9 Jan 2017 |
USD |
31.86 |
31.86 |
31.845 |
31.845 |
31.845 |
+0.045 (+0.14%)
|
615 |
| 6 Jan 2017 |
USD |
31.8 |
31.8 |
31.8 |
31.8 |
31.8 |
+0.13 (+0.41%)
|
0 |
| 5 Jan 2017 |
USD |
31.67 |
31.67 |
31.67 |
31.67 |
31.67 |
+0.07 (+0.22%)
|
0 |
| 4 Jan 2017 |
USD |
31.28 |
31.6 |
31.28 |
31.6 |
31.6 |
+0.4 (+1.28%)
|
274 |
| 3 Jan 2017 |
USD |
31.22 |
31.42 |
31.2 |
31.2 |
31.2 |
-0.15 (-0.48%)
|
4,082 |
| 30 Dec 2016 |
USD |
31.35 |
31.35 |
31.35 |
31.35 |
31.35 |
+0.08 (+0.26%)
|
0 |
| 29 Dec 2016 |
USD |
31.27 |
31.27 |
31.27 |
31.27 |
31.27 |
-0.155 (-0.49%)
|
0 |
