Spdr � Cons Dis (CDIS)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719333000 | 177.83 | 0.39 | 0.22 | 176.78 | 178.26 | 176.71 | 1992 |
| 1719246600 | 177.44 | 1.92 | 1.09 | 176.16 | 177.89 | 176.16 | 536 |
| 1718987400 | 175.52 | -0.62 | -0.35 | 176 | 178.41 | 173.36 | 690 |
| 1718901000 | 176.14 | 1.71 | 0.98 | 175.04 | 178.08 | 173.74 | 1246 |
| 1718814600 | 174.43 | -0.15 | -0.09 | 174.26 | 175.11 | 174.12 | 82 |
| 1718728200 | 174.58 | -0.22 | -0.13 | 175.54 | 175.66 | 174.41 | 335 |
| 1718641800 | 174.8 | 0.57 | 0.33 | 173.7 | 174.86 | 172.76 | 341 |
| 1718382600 | 174.23 | -3.22 | -1.81 | 175.78 | 176.63 | 173.57 | 61 |
| 1718296200 | 177.45 | -2.23 | -1.24 | 177.86 | 181.56 | 176.28 | 187 |
| 1718209800 | 179.68 | 1.26 | 0.71 | 177.82 | 182.26 | 177.53 | 391 |
| 1718123400 | 178.42 | -1.68 | -0.93 | 180.5 | 181.42 | 178.02 | 2021 |
| 1718037000 | 180.1 | -1.25 | -0.69 | 179.14 | 180.13 | 176.14 | 1020 |
| 1717777800 | 181.35 | -0.31 | -0.17 | 181.42 | 182.93 | 179.65 | 103 |
| 1717691400 | 181.66 | 1.02 | 0.56 | 181.26 | 184.16 | 181.17 | 3281 |
| 1717605000 | 180.64 | 1.86 | 1.04 | 179.94 | 183.42 | 179.5 | 376 |
| 1717518600 | 178.78 | -0.12 | -0.07 | 178.96 | 180.26 | 178.69 | 62 |
| 1717432200 | 178.9 | 0.62 | 0.35 | 177.62 | 181.87 | 177.39 | 158 |
| 1717173000 | 178.28 | -0.16 | -0.09 | 176.94 | 180.62 | 176.94 | 4001 |
| 1717086600 | 178.44 | 1.8 | 1.02 | 177.14 | 180.43 | 177.02 | 5682 |
| 1717000200 | 176.64 | -2.22 | -1.24 | 177.36 | 177.7 | 176.44 | 2434 |
| 1716913800 | 178.86 | -0.75 | -0.42 | 180.98 | 182.34 | 178.4 | 2302 |
| 1716568200 | 179.61 | 0.11 | 0.06 | 179.42 | 179.86 | 179.28 | 4661 |
| 1716481800 | 179.5 | -0.1 | -0.06 | 179.64 | 182.03 | 177.31 | 2388 |
| 1716395400 | 179.6 | -2.12 | -1.17 | 180.3 | 180.75 | 179.14 | 244 |
| 1716309000 | 181.72 | -1.53 | -0.83 | 182.2 | 182.76 | 181.4 | 292 |
| 1716222600 | 183.25 | -0.43 | -0.23 | 183.44 | 183.44 | 183.16 | 11317 |
| 1715963400 | 183.68 | -0.08 | -0.04 | 184.04 | 184.35 | 183.13 | 123 |
| 1715877000 | 183.76 | -0.2 | -0.11 | 183.52 | 184.4 | 183.02 | 179 |
| 1715790600 | 183.96 | -0.02 | -0.01 | 182.66 | 184.69 | 182.47 | 126 |
| 1715704200 | 183.98 | 1.98 | 1.09 | 182.24 | 184.12 | 182.24 | 94 |
| 1715617800 | 182 | 0.49 | 0.27 | 181.84 | 182.54 | 181.48 | 119 |
| 1715358600 | 181.51 | 0.67 | 0.37 | 181.26 | 182.14 | 181.19 | 175 |
| 1715272200 | 180.84 | 0.38 | 0.21 | 179.66 | 180.92 | 179.51 | 51 |
| 1715185800 | 180.46 | -0.42 | -0.23 | 180 | 180.87 | 179.67 | 365 |
| 1715099400 | 180.88 | 1.18 | 0.66 | 178.62 | 182.22 | 178.62 | 237 |
| 1714753800 | 179.7 | 2.18 | 1.23 | 179.04 | 181.17 | 178.88 | 252 |
| 1714667400 | 177.52 | 0.99 | 0.56 | 178 | 178.53 | 176.62 | 1559 |
| 1714581000 | 176.53 | -0.23 | -0.13 | 176.53 | 176.53 | 176.53 | 0 |
| 1714494600 | 176.76 | -4.2 | -2.32 | 178.84 | 180.84 | 176.76 | 43 |
| 1714408200 | 180.96 | -0.94 | -0.52 | 181.64 | 182.27 | 180.64 | 217 |
| 1714149000 | 181.9 | 2.6 | 1.45 | 180.3 | 182.43 | 180.3 | 595 |
| 1714062600 | 179.3 | -2.6 | -1.43 | 181.72 | 182.35 | 177.58 | 218 |
| 1713976200 | 181.9 | -0.93 | -0.51 | 182.58 | 183.12 | 181.71 | 2122 |
| 1713889800 | 182.83 | 2.49 | 1.38 | 181.4 | 182.96 | 180.65 | 22 |
| 1713803400 | 180.34 | 1 | 0.56 | 180.26 | 180.89 | 179.97 | 159 |
| 1713544200 | 179.34 | -1.07 | -0.59 | 178.26 | 179.93 | 177.46 | 1295 |
| 1713457800 | 180.41 | 0.25 | 0.14 | 180.06 | 181.28 | 178.71 | 171 |
| 1713371400 | 180.16 | 2.57 | 1.45 | 179.02 | 181.74 | 178.98 | 589 |
| 1713285000 | 177.59 | -3.23 | -1.79 | 178.02 | 179.38 | 177.18 | 303 |
| 1713198600 | 180.82 | 1.64 | 0.92 | 180.62 | 182.98 | 180.45 | 194 |
| 1712939400 | 179.18 | -2.02 | -1.11 | 182.08 | 182.26 | 178.69 | 1126 |
| 1712853000 | 181.2 | -0.6 | -0.33 | 180.4 | 182.53 | 180.12 | 129 |
| 1712766600 | 181.8 | -0.01 | -0.01 | 180.72 | 182.55 | 180.69 | 897 |
| 1712680200 | 181.81 | -1.79 | -0.97 | 182.22 | 183.35 | 181.36 | 2642 |
| 1712593800 | 183.6 | 1.26 | 0.69 | 183.12 | 184.14 | 182.73 | 1138 |
| 1712334600 | 182.34 | -2.71 | -1.46 | 182.52 | 182.54 | 181.85 | 403 |
| 1712248200 | 185.05 | 0.91 | 0.49 | 184.24 | 185.11 | 183.84 | 156 |
| 1712161800 | 184.14 | 0.63 | 0.34 | 182.78 | 184.34 | 182.78 | 377 |
| 1712075400 | 183.51 | -2.91 | -1.56 | 186.24 | 187.15 | 182.89 | 257 |
| 1711647000 | 186.42 | 0.79 | 0.43 | 186.04 | 187.29 | 185.99 | 2419 |
| 1711560600 | 185.63 | 1.07 | 0.58 | 184.42 | 186.04 | 184.23 | 3362 |
| 1711474200 | 184.56 | 0.26 | 0.14 | 184.48 | 185.01 | 183.72 | 104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
