Spdr � Cons Dis (CDCE)
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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 143.77 | -2.1 | -1.44 | 143.77 | 143.77 | 143.77 | 0 |
| 1721320200 | 145.87 | 0.19 | 0.13 | 145.87 | 145.87 | 145.87 | 0 |
| 1721233800 | 145.68 | 0.12 | 0.08 | 145.68 | 145.68 | 145.68 | 17 |
| 1721147400 | 145.56 | -1.4 | -0.95 | 145.56 | 145.56 | 145.56 | 0 |
| 1721061000 | 146.96 | -2.74 | -1.83 | 146.96 | 146.96 | 146.96 | 0 |
| 1720801800 | 149.69999 | 2.28 | 1.55 | 149.69999 | 149.69999 | 149.69999 | 0 |
| 1720715400 | 147.41999 | 1.17 | 0.80 | 147.41999 | 147.41999 | 147.41999 | 16 |
| 1720629000 | 146.25 | 1.52 | 1.05 | 146.25 | 146.25 | 146.25 | 0 |
| 1720542600 | 144.72999 | -1.35 | -0.92 | 144.72999 | 144.72999 | 144.72999 | 66 |
| 1720456200 | 146.08 | -0.89 | -0.61 | 146.08 | 146.08 | 146.08 | 0 |
| 1720197000 | 146.97 | -0.93 | -0.63 | 148.84 | 151.16 | 146.61 | 28 |
| 1720110600 | 147.9 | 0.69 | 0.47 | 147.9 | 147.9 | 147.9 | 0 |
| 1720024200 | 147.21 | 1.3 | 0.89 | 147.21 | 147.21 | 147.21 | 0 |
| 1719937800 | 145.91 | -1.38 | -0.94 | 145.94 | 147.37 | 143.44999 | 19 |
| 1719851400 | 147.29 | 0.2 | 0.14 | 147.29 | 147.29 | 147.29 | 58 |
| 1719592200 | 147.09 | -1.87 | -1.26 | 147.28 | 147.63 | 146.88999 | 56 |
| 1719505800 | 148.96 | 0 | 0.00 | 148.96 | 148.96 | 148.96 | 0 |
| 1719419400 | 148.96 | -1.19 | -0.79 | 148.96 | 148.96 | 148.96 | 0 |
| 1719333000 | 150.15 | 0.23 | 0.15 | 150.15 | 150.15 | 150.15 | 0 |
| 1719246600 | 149.91999 | 1.4 | 0.94 | 149.91999 | 149.91999 | 149.91999 | 0 |
| 1718987400 | 148.52 | -0.41 | -0.28 | 148.52 | 148.52 | 148.52 | 0 |
| 1718901000 | 148.93 | 1.46 | 0.99 | 148.93 | 148.93 | 148.93 | 0 |
| 1718814600 | 147.47 | -0.21 | -0.14 | 147.47 | 147.47 | 147.47 | 169 |
| 1718728200 | 147.68 | -0.03 | -0.02 | 147.68 | 147.68 | 147.68 | 0 |
| 1718641800 | 147.71 | 0.75 | 0.51 | 147.71 | 147.71 | 147.71 | 0 |
| 1718382600 | 146.96 | -2.66 | -1.78 | 146.96 | 146.96 | 146.96 | 0 |
| 1718296200 | 149.62 | -2.15 | -1.42 | 149.88 | 149.97999 | 149.54 | 4 |
| 1718209800 | 151.77 | 1.3 | 0.86 | 151.77 | 151.77 | 151.77 | 0 |
| 1718123400 | 150.47 | -1.3 | -0.86 | 150.58 | 150.87 | 150.07 | 4 |
| 1718037000 | 151.77 | -2.42 | -1.57 | 151.77 | 151.77 | 151.77 | 0 |
| 1717777800 | 154.19 | -0.53 | -0.34 | 154.19 | 154.19 | 154.19 | 0 |
| 1717691400 | 154.72 | 0.92 | 0.60 | 154.72 | 154.72 | 154.72 | 0 |
| 1717605000 | 153.8 | 1.8 | 1.18 | 153.8 | 153.8 | 153.8 | 4 |
| 1717518600 | 152 | -0.06 | -0.04 | 152 | 152 | 152 | 0 |
| 1717432200 | 152.06 | 0.37 | 0.24 | 151.5 | 154.84 | 151.5 | 4 |
| 1717173000 | 151.69 | -0.27 | -0.18 | 151.69 | 151.69 | 151.69 | 23 |
| 1717086600 | 151.96 | 1.69 | 1.12 | 151.96 | 151.96 | 151.96 | 0 |
| 1717000200 | 150.27 | -1.98 | -1.30 | 150.27 | 150.27 | 150.27 | 0 |
| 1716913800 | 152.25 | -0.7 | -0.46 | 152.25 | 152.25 | 152.25 | 26 |
| 1716568200 | 152.94999 | 0.14 | 0.09 | 152.94999 | 152.94999 | 152.94999 | 44 |
| 1716481800 | 152.81 | -0.02 | -0.01 | 152.81 | 152.81 | 152.81 | 0 |
| 1716395400 | 152.83 | -2.31 | -1.49 | 152.83 | 152.83 | 152.83 | 0 |
| 1716309000 | 155.13999 | -1.54 | -0.98 | 155.13999 | 155.13999 | 155.13999 | 0 |
| 1716222600 | 156.68 | -0.56 | -0.36 | 156.68 | 156.68 | 156.68 | 0 |
| 1715963400 | 157.24 | -0.45 | -0.29 | 157.24 | 157.24 | 157.24 | 0 |
| 1715877000 | 157.69 | -0.19 | -0.12 | 157.69 | 157.69 | 157.69 | 0 |
| 1715790600 | 157.88 | -0.31 | -0.20 | 157.88 | 157.88 | 157.88 | 0 |
| 1715704200 | 158.19 | 1.75 | 1.12 | 158.19 | 158.19 | 158.19 | 0 |
| 1715617800 | 156.44 | 0.08 | 0.05 | 156.44 | 156.44 | 156.44 | 0 |
| 1715358600 | 156.36 | 0.42 | 0.27 | 156.36 | 156.36 | 156.36 | 0 |
| 1715272200 | 155.94 | 0.72 | 0.46 | 155.94 | 155.94 | 155.94 | 20 |
| 1715185800 | 155.22 | -0.26 | -0.17 | 155.22 | 155.22 | 155.22 | 0 |
| 1715099400 | 155.47999 | 1.29 | 0.84 | 155.47999 | 155.47999 | 155.47999 | 0 |
| 1714753800 | 154.19 | 2.23 | 1.47 | 154.19 | 154.19 | 154.19 | 0 |
| 1714667400 | 151.96 | 0.98 | 0.65 | 151.96 | 151.96 | 151.96 | 0 |
| 1714581000 | 150.97999 | -0.34 | -0.22 | 150.97999 | 150.97999 | 150.97999 | 0 |
| 1714494600 | 151.32 | -3.22 | -2.08 | 151.32 | 151.32 | 151.32 | 0 |
| 1714408200 | 154.54 | -1.38 | -0.89 | 154.54 | 154.54 | 154.54 | 32 |
| 1714149000 | 155.91999 | 2.02 | 1.31 | 155.91999 | 155.91999 | 155.91999 | 0 |
| 1714062600 | 153.9 | -2.48 | -1.59 | 153.9 | 153.9 | 153.9 | 0 |
| 1713976200 | 156.38 | -0.96 | -0.61 | 156.38 | 156.38 | 156.38 | 0 |
| 1713889800 | 157.34 | 1.79 | 1.15 | 157.34 | 157.34 | 157.34 | 0 |
| 1713803400 | 155.55 | 1.62 | 1.05 | 155.55 | 155.55 | 155.55 | 8 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
