SPDR® MSCI World Consumer Stap
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 May 2024 |
USD |
45.39 |
45.59 |
45.3789 |
45.39 |
45.39 |
+0.13 (+0.29%)
|
1,695 |
| 2 May 2024 |
USD |
45.26 |
45.26 |
45.26 |
45.26 |
45.26 |
+0.22 (+0.49%)
|
0 |
| 1 May 2024 |
USD |
45.04 |
45.04 |
45.04 |
45.04 |
45.04 |
-0.14 (-0.31%)
|
0 |
| 30 Apr 2024 |
USD |
45.34 |
45.35 |
45.18 |
45.18 |
45.18 |
-0.08 (-0.18%)
|
25 |
| 29 Apr 2024 |
USD |
45.4 |
45.46 |
45.23 |
45.26 |
45.26 |
+0.01 (+0.02%)
|
3,817 |
| 26 Apr 2024 |
USD |
45.3 |
45.3 |
45.203 |
45.25 |
45.25 |
+0.04 (+0.09%)
|
444 |
| 25 Apr 2024 |
USD |
45.12 |
45.21 |
45.12 |
45.21 |
45.21 |
+0.075 (+0.17%)
|
3 |
| 24 Apr 2024 |
USD |
45.12 |
45.135 |
45.03 |
45.135 |
45.135 |
+0.03 (+0.07%)
|
127 |
| 23 Apr 2024 |
USD |
45.08 |
45.105 |
45.08 |
45.105 |
45.105 |
+0.315 (+0.70%)
|
831 |
| 22 Apr 2024 |
USD |
44.59 |
44.85 |
44.59 |
44.79 |
44.79 |
+0.48 (+1.08%)
|
4,377 |
| 19 Apr 2024 |
USD |
44.07 |
44.31 |
44.07 |
44.31 |
44.31 |
+0.245 (+0.56%)
|
1,350 |
| 18 Apr 2024 |
USD |
43.99 |
44.13 |
43.97 |
44.065 |
44.065 |
+0.325 (+0.74%)
|
1,936 |
| 17 Apr 2024 |
USD |
43.61 |
43.8 |
43.42 |
43.74 |
43.74 |
+0.04 (+0.09%)
|
5,342 |
| 16 Apr 2024 |
USD |
43.66 |
43.7 |
43.66 |
43.7 |
43.7 |
-0.27 (-0.61%)
|
488 |
| 15 Apr 2024 |
USD |
44.2 |
44.2 |
43.9 |
43.97 |
43.97 |
-0.115 (-0.26%)
|
333 |
| 12 Apr 2024 |
USD |
44.38 |
44.38 |
44.085 |
44.085 |
44.085 |
-0.205 (-0.46%)
|
2 |
| 11 Apr 2024 |
USD |
44.62 |
44.63 |
44.29 |
44.29 |
44.29 |
-0.14 (-0.32%)
|
13 |
| 10 Apr 2024 |
USD |
44.83 |
44.91 |
44.43 |
44.43 |
44.43 |
-0.215 (-0.48%)
|
3,150 |
| 9 Apr 2024 |
USD |
44.6 |
44.645 |
44.6 |
44.645 |
44.645 |
-0.025 (-0.06%)
|
37 |
| 8 Apr 2024 |
USD |
44.66 |
44.6703 |
44.64 |
44.67 |
44.67 |
+0.02 (+0.04%)
|
3,241 |
| 5 Apr 2024 |
USD |
44.75 |
44.75 |
44.57 |
44.65 |
44.65 |
-0.35 (-0.78%)
|
15,331 |
| 4 Apr 2024 |
USD |
44.99 |
45 |
44.88 |
45 |
45 |
+0.07 (+0.16%)
|
1,451 |
| 3 Apr 2024 |
USD |
45.25 |
45.25 |
44.93 |
44.93 |
44.93 |
-0.35 (-0.77%)
|
1,390 |
| 2 Apr 2024 |
USD |
45.28 |
45.66 |
45.2373 |
45.28 |
45.28 |
-0.55 (-1.20%)
|
2,944 |
| 28 Mar 2024 |
USD |
45.74 |
45.85 |
45.69 |
45.83 |
45.83 |
+0.14 (+0.31%)
|
1,473 |
| 27 Mar 2024 |
USD |
45.45 |
45.69 |
45.45 |
45.69 |
45.69 |
+0.205 (+0.45%)
|
187 |
| 26 Mar 2024 |
USD |
45.3 |
45.5 |
45.28 |
45.485 |
45.485 |
+0.16 (+0.35%)
|
1,323 |
| 25 Mar 2024 |
USD |
45.3 |
45.47 |
45.22 |
45.325 |
45.325 |
-0.145 (-0.32%)
|
2,948 |
| 22 Mar 2024 |
USD |
45.55 |
45.55 |
45.41 |
45.47 |
45.47 |
-0.18 (-0.39%)
|
600 |
| 21 Mar 2024 |
USD |
45.68 |
45.88 |
45.59 |
45.65 |
45.65 |
+0.195 (+0.43%)
|
4,004 |
