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 |
11 Nov 2016 |
USD |
30.11 |
30.11 |
29.97 |
29.97 |
29.97 |
-0.065 (-0.22%)
|
340 |
10 Nov 2016 |
USD |
30.21 |
30.36 |
30.035 |
30.035 |
30.035 |
+0.065 (+0.22%)
|
5,090 |
9 Nov 2016 |
USD |
29.4 |
29.97 |
29.4 |
29.97 |
29.97 |
-0.195 (-0.65%)
|
3,500 |
8 Nov 2016 |
USD |
30.22 |
30.22 |
30.165 |
30.165 |
30.165 |
+0.14 (+0.47%)
|
553 |
7 Nov 2016 |
USD |
29.78 |
30.025 |
29.78 |
30.025 |
30.025 |
+0.275 (+0.92%)
|
2,234 |
4 Nov 2016 |
USD |
29.75 |
29.75 |
29.75 |
29.75 |
29.75 |
-0.01 (-0.03%)
|
0 |
3 Nov 2016 |
USD |
29.76 |
29.76 |
29.76 |
29.76 |
29.76 |
-0.075 (-0.25%)
|
0 |
2 Nov 2016 |
USD |
29.835 |
29.835 |
29.835 |
29.835 |
29.835 |
-0.315 (-1.04%)
|
0 |
1 Nov 2016 |
USD |
30.17 |
30.39 |
30.02 |
30.15 |
30.15 |
-0.005 (-0.02%)
|
23,454 |
31 Oct 2016 |
USD |
30.155 |
30.155 |
30.155 |
30.155 |
30.155 |
-0.01 (-0.03%)
|
0 |
28 Oct 2016 |
USD |
30.165 |
30.165 |
30.165 |
30.165 |
30.165 |
+0.025 (+0.08%)
|
0 |
27 Oct 2016 |
USD |
30.19 |
30.45 |
30.14 |
30.14 |
30.14 |
-0.23 (-0.76%)
|
8,489 |
26 Oct 2016 |
USD |
30.34 |
30.41 |
30.34 |
30.37 |
30.37 |
-0.025 (-0.08%)
|
6,170 |
25 Oct 2016 |
USD |
30.395 |
30.395 |
30.395 |
30.395 |
30.395 |
-0.17 (-0.56%)
|
0 |
24 Oct 2016 |
USD |
30.57 |
30.57 |
30.565 |
30.565 |
30.565 |
+0.205 (+0.68%)
|
416 |
21 Oct 2016 |
USD |
30.36 |
30.36 |
30.36 |
30.36 |
30.36 |
+0.065 (+0.21%)
|
0 |
20 Oct 2016 |
USD |
30.295 |
30.295 |
30.295 |
30.295 |
30.295 |
-0.06 (-0.20%)
|
0 |
19 Oct 2016 |
USD |
30.08 |
30.355 |
30.08 |
30.355 |
30.355 |
+0.12 (+0.40%)
|
657 |
18 Oct 2016 |
USD |
30.235 |
30.235 |
30.235 |
30.235 |
30.235 |
+0.165 (+0.55%)
|
0 |
17 Oct 2016 |
USD |
30.04 |
30.15 |
29.95 |
30.07 |
30.07 |
-0.23 (-0.76%)
|
22,093 |
14 Oct 2016 |
USD |
30.3 |
30.3 |
30.3 |
30.3 |
30.3 |
+0.23 (+0.76%)
|
0 |
13 Oct 2016 |
USD |
30.07 |
30.07 |
30.07 |
30.07 |
30.07 |
-0.21 (-0.69%)
|
0 |
12 Oct 2016 |
USD |
30.28 |
30.28 |
30.28 |
30.28 |
30.28 |
+0.01 (+0.03%)
|
0 |
11 Oct 2016 |
USD |
30.27 |
30.27 |
30.27 |
30.27 |
30.27 |
-0.37 (-1.21%)
|
0 |
10 Oct 2016 |
USD |
30.43 |
30.64 |
30.43 |
30.64 |
30.64 |
+0.16 (+0.52%)
|
766 |
7 Oct 2016 |
USD |
30.48 |
30.48 |
30.48 |
30.48 |
30.48 |
-0.14 (-0.46%)
|
0 |
6 Oct 2016 |
USD |
30.62 |
30.62 |
30.62 |
30.62 |
30.62 |
-0.155 (-0.50%)
|
0 |
5 Oct 2016 |
USD |
30.59 |
30.775 |
30.59 |
30.775 |
30.775 |
+0.09 (+0.29%)
|
5,104 |
4 Oct 2016 |
USD |
30.79 |
30.79 |
30.685 |
30.685 |
30.685 |
+0.12 (+0.39%)
|
248 |
3 Oct 2016 |
USD |
30.565 |
30.565 |
30.565 |
30.565 |
30.565 |
-0.07 (-0.23%)
|
0 |