SPDR® MSCI World Materials UCI
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 Aug 2022 |
USD |
53.01 |
53.01 |
52.69 |
52.69 |
52.69 |
-0.155 (-0.29%)
|
0 |
| 12 Aug 2022 |
USD |
52.58 |
52.845 |
52.43 |
52.845 |
52.845 |
-0.025 (-0.05%)
|
3,431 |
| 11 Aug 2022 |
USD |
52.71 |
53.04 |
52.6 |
52.87 |
52.87 |
+0.31 (+0.59%)
|
1,422 |
| 10 Aug 2022 |
USD |
50.8 |
52.56 |
50.8 |
52.56 |
52.56 |
+1.49 (+2.92%)
|
3,960 |
| 9 Aug 2022 |
USD |
51.16 |
51.16 |
51.07 |
51.07 |
51.07 |
-0.475 (-0.92%)
|
32 |
| 8 Aug 2022 |
USD |
51.23 |
51.77 |
51.03 |
51.545 |
51.545 |
+1.115 (+2.21%)
|
30,000 |
| 5 Aug 2022 |
USD |
50.22 |
50.75 |
50.16 |
50.43 |
50.43 |
-0.42 (-0.83%)
|
53,040 |
| 4 Aug 2022 |
USD |
50.36 |
50.85 |
50.36 |
50.85 |
50.85 |
+0.68 (+1.36%)
|
126,930 |
| 3 Aug 2022 |
USD |
50.26 |
50.43 |
50.13 |
50.17 |
50.17 |
-0.61 (-1.20%)
|
1,639 |
| 2 Aug 2022 |
USD |
50.68 |
51.12 |
50.59 |
50.78 |
50.78 |
-0.505 (-0.98%)
|
1,626 |
| 1 Aug 2022 |
USD |
51.55 |
51.63 |
51.09 |
51.285 |
51.285 |
+0.01 (+0.02%)
|
562 |
| 29 Jul 2022 |
USD |
50.86 |
51.275 |
50.8 |
51.275 |
51.275 |
+0.845 (+1.68%)
|
553 |
| 28 Jul 2022 |
USD |
49.98 |
50.43 |
49.98 |
50.43 |
50.43 |
+1.425 (+2.91%)
|
0 |
| 27 Jul 2022 |
USD |
49.23 |
49.23 |
48.97 |
49.005 |
49.005 |
+0.02 (+0.04%)
|
354 |
| 26 Jul 2022 |
USD |
49.3 |
49.38 |
48.985 |
48.985 |
48.985 |
-0.255 (-0.52%)
|
2,287 |
| 25 Jul 2022 |
USD |
49.41 |
49.41 |
48.71 |
49.24 |
49.24 |
-0.19 (-0.38%)
|
100 |
| 22 Jul 2022 |
USD |
48.98 |
49.43 |
48.98 |
49.43 |
49.43 |
+0.565 (+1.16%)
|
211 |
| 21 Jul 2022 |
USD |
48.75 |
48.865 |
48.75 |
48.865 |
48.865 |
-0.015 (-0.03%)
|
260 |
| 20 Jul 2022 |
USD |
49.16 |
49.16 |
48.58 |
48.88 |
48.88 |
+0.085 (+0.17%)
|
2,713 |
| 19 Jul 2022 |
USD |
47.82 |
48.795 |
47.42 |
48.795 |
48.795 |
+0.76 (+1.58%)
|
15 |
| 18 Jul 2022 |
USD |
47.81 |
48.035 |
47.81 |
48.035 |
48.035 |
+0.865 (+1.83%)
|
847 |
| 15 Jul 2022 |
USD |
46.43 |
47.17 |
46.35 |
47.17 |
47.17 |
+1 (+2.17%)
|
1,028 |
| 14 Jul 2022 |
USD |
47.06 |
47.06 |
46.13 |
46.17 |
46.17 |
-1.42 (-2.98%)
|
78,772 |
| 13 Jul 2022 |
USD |
47.57 |
47.8 |
46.85 |
47.59 |
47.59 |
-0.585 (-1.21%)
|
5,796 |
| 12 Jul 2022 |
USD |
47.54 |
48.175 |
47.37 |
48.175 |
48.175 |
+0.16 (+0.33%)
|
610 |
| 11 Jul 2022 |
USD |
48.22 |
48.22 |
47.92 |
48.015 |
48.015 |
-0.935 (-1.91%)
|
110 |
| 8 Jul 2022 |
USD |
48.69 |
48.95 |
48.39 |
48.95 |
48.95 |
+0.055 (+0.11%)
|
1,968 |
| 7 Jul 2022 |
USD |
48.21 |
48.95 |
48.21 |
48.895 |
48.895 |
+1.515 (+3.20%)
|
941 |
| 6 Jul 2022 |
USD |
47.79 |
47.84 |
47.29 |
47.38 |
47.38 |
+0.11 (+0.23%)
|
5,933 |
| 5 Jul 2022 |
USD |
49.45 |
49.45 |
47.27 |
47.27 |
47.27 |
-2.08 (-4.21%)
|
1,962 |
