Spdr � Material (MTRL)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 309.05 | -0.4 | -0.13 | 309.05 | 309.05 | 309.05 | 0 |
| 1721233800 | 309.45 | 0.57 | 0.19 | 309.45 | 309.45 | 309.45 | 0 |
| 1721147400 | 308.875 | -1.45 | -0.47 | 308.875 | 308.875 | 308.875 | 0 |
| 1721061000 | 310.325 | -4.95 | -1.57 | 310.325 | 310.325 | 310.325 | 143 |
| 1720801800 | 315.27499 | 2.42 | 0.78 | 315.27499 | 315.27499 | 315.27499 | 0 |
| 1720715400 | 312.85 | 2.28 | 0.73 | 312.85 | 312.85 | 312.85 | 0 |
| 1720629000 | 310.575 | 1.2 | 0.39 | 310.575 | 310.575 | 310.575 | 29 |
| 1720542600 | 309.375 | -2.52 | -0.81 | 309.375 | 309.375 | 309.375 | 0 |
| 1720456200 | 311.89999 | -0.2 | -0.06 | 311.89999 | 311.89999 | 311.89999 | 0 |
| 1720197000 | 312.1 | -1.88 | -0.60 | 314.7 | 318.675 | 311.125 | 1926 |
| 1720110600 | 313.975 | 1.95 | 0.62 | 313.975 | 313.975 | 313.975 | 0 |
| 1720024200 | 312.02499 | 4.65 | 1.51 | 311.3 | 312.77499 | 310.6 | 114 |
| 1719937800 | 307.375 | -1.13 | -0.36 | 307.375 | 307.375 | 307.375 | 0 |
| 1719851400 | 308.5 | -0.15 | -0.05 | 309.3 | 309.85 | 308.5 | 2 |
| 1719592200 | 308.64999 | -1.7 | -0.55 | 310.95 | 311.575 | 308.05 | 18 |
| 1719505800 | 310.35 | -0.9 | -0.29 | 311.25 | 314.325 | 310.05 | 18 |
| 1719419400 | 311.25 | -1.75 | -0.56 | 313.8 | 313.975 | 311.25 | 6 |
| 1719333000 | 313 | -0.27 | -0.09 | 313 | 313 | 313 | 0 |
| 1719246600 | 313.27499 | 2.85 | 0.92 | 311.1 | 313.77499 | 311.1 | 1061 |
| 1718987400 | 310.425 | -4.13 | -1.31 | 310.425 | 310.425 | 310.425 | 0 |
| 1718901000 | 314.55 | 3.85 | 1.24 | 314.55 | 314.55 | 314.55 | 182 |
| 1718814600 | 310.7 | 1.15 | 0.37 | 310.8 | 311.35 | 310.3 | 100 |
| 1718728200 | 309.55 | 3.78 | 1.23 | 308.89999 | 312.7 | 306.675 | 42 |
| 1718641800 | 305.77499 | -0.83 | -0.27 | 305.77499 | 305.77499 | 305.77499 | 0 |
| 1718382600 | 306.6 | -4.15 | -1.34 | 306.45 | 307.5 | 306 | 53 |
| 1718296200 | 310.75 | -4.15 | -1.32 | 310.75 | 310.75 | 310.75 | 1074 |
| 1718209800 | 314.89999 | 2.13 | 0.68 | 313.85 | 319.85 | 313.05 | 30 |
| 1718123400 | 312.77499 | -2.63 | -0.83 | 314.05 | 314.725 | 310.975 | 1557 |
| 1718037000 | 315.39999 | 0.2 | 0.06 | 314.8 | 315.89999 | 314.6 | 34 |
| 1717777800 | 315.2 | -1.1 | -0.35 | 315.2 | 315.2 | 315.2 | 1290 |
| 1717691400 | 316.3 | 1.4 | 0.44 | 315.75 | 316.55 | 315.325 | 1616 |
| 1717605000 | 314.89999 | 0.35 | 0.11 | 314.89999 | 314.89999 | 314.89999 | 1270 |
| 1717518600 | 314.55 | -3.33 | -1.05 | 313.8 | 318.475 | 311.925 | 1251 |
| 1717432200 | 317.875 | -0.02 | -0.01 | 317.875 | 317.875 | 317.875 | 0 |
| 1717173000 | 317.89999 | -0.85 | -0.27 | 317.89999 | 317.89999 | 317.89999 | 0 |
| 1717086600 | 318.75 | 2.3 | 0.73 | 318.75 | 318.75 | 318.75 | 0 |
| 1717000200 | 316.45 | -4.9 | -1.52 | 316.25 | 316.6 | 315.8 | 68 |
| 1716913800 | 321.35 | -0.5 | -0.16 | 321.35 | 321.35 | 321.35 | 0 |
| 1716568200 | 321.85 | -0.33 | -0.10 | 321.85 | 321.85 | 321.85 | 1102 |
| 1716481800 | 322.175 | -0.15 | -0.05 | 322.175 | 322.175 | 322.175 | 0 |
| 1716395400 | 322.325 | -3.07 | -0.94 | 322.325 | 322.325 | 322.325 | 0 |
| 1716309000 | 325.39999 | -0.95 | -0.29 | 325.39999 | 325.39999 | 325.39999 | 0 |
| 1716222600 | 326.35 | 2.08 | 0.64 | 326.35 | 326.35 | 326.35 | 9758 |
| 1715963400 | 324.27499 | 2.13 | 0.66 | 324.27499 | 324.27499 | 324.27499 | 18 |
| 1715877000 | 322.14999 | -0.78 | -0.24 | 322.14999 | 322.14999 | 322.14999 | 0 |
| 1715790600 | 322.925 | 1.85 | 0.58 | 323.7 | 323.95 | 322 | 638 |
| 1715704200 | 321.075 | 0.88 | 0.27 | 321.075 | 321.075 | 321.075 | 0 |
| 1715617800 | 320.2 | -1.78 | -0.55 | 320.2 | 320.2 | 320.2 | 0 |
| 1715358600 | 321.975 | 2.65 | 0.83 | 321.975 | 321.975 | 321.975 | 1077 |
| 1715272200 | 319.325 | 1.4 | 0.44 | 320.2 | 320.2 | 318.975 | 79 |
| 1715185800 | 317.925 | -0.55 | -0.17 | 317.925 | 317.925 | 317.925 | 0 |
| 1715099400 | 318.475 | 4.83 | 1.54 | 318.475 | 318.475 | 318.475 | 0 |
| 1714753800 | 313.64999 | 2.7 | 0.87 | 312.95 | 316.2 | 312.64999 | 333 |
| 1714667400 | 310.95 | 0.85 | 0.27 | 312.5 | 312.5 | 309.7 | 2983 |
| 1714581000 | 310.1 | -1.4 | -0.45 | 310.1 | 310.1 | 310.1 | 0 |
| 1714494600 | 311.5 | -2.65 | -0.84 | 313 | 314.425 | 310.8 | 2052 |
| 1714408200 | 314.14999 | 1.85 | 0.59 | 314.14999 | 314.14999 | 314.14999 | 0 |
| 1714149000 | 312.3 | 4.45 | 1.45 | 311.8 | 312.675 | 311.8 | 2 |
| 1714062600 | 307.85 | -0.4 | -0.13 | 308.14999 | 308.375 | 304.3 | 19 |
| 1713976200 | 308.25 | 0.43 | 0.14 | 308.1 | 308.725 | 307.3 | 481 |
| 1713889800 | 307.825 | -0.43 | -0.14 | 307.825 | 307.825 | 307.825 | 0 |
| 1713803400 | 308.25 | 0.4 | 0.13 | 308.25 | 309.27499 | 307.45 | 1081 |
| 1713544200 | 307.85 | -0.65 | -0.21 | 306.45 | 308.725 | 306.075 | 128 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
