SPDR® MSCI Europe Consumer Sta
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Sep 2024 |
EUR |
225.35 |
225.35 |
225.35 |
225.35 |
225.35 |
-1.375 (-0.61%)
|
509 |
| 5 Sep 2024 |
EUR |
227.35 |
227.35 |
226.3 |
226.725 |
226.725 |
-0.35 (-0.15%)
|
106,435 |
| 4 Sep 2024 |
EUR |
227.5 |
227.7 |
226.75 |
227.075 |
227.075 |
-1.125 (-0.49%)
|
225 |
| 3 Sep 2024 |
EUR |
227.55 |
228.2 |
227.5 |
228.2 |
228.2 |
+1.125 (+0.50%)
|
3,680 |
| 2 Sep 2024 |
EUR |
227.075 |
227.075 |
227.075 |
227.075 |
227.075 |
-0.125 (-0.06%)
|
0 |
| 30 Aug 2024 |
EUR |
227.2 |
227.2 |
227.2 |
227.2 |
227.2 |
-0.075 (-0.03%)
|
0 |
| 29 Aug 2024 |
EUR |
227.275 |
227.275 |
227.275 |
227.275 |
227.275 |
+1.425 (+0.63%)
|
0 |
| 28 Aug 2024 |
EUR |
224.9 |
225.85 |
224.9 |
225.85 |
225.85 |
+1.275 (+0.57%)
|
280 |
| 27 Aug 2024 |
EUR |
224.575 |
224.575 |
224.575 |
224.575 |
224.575 |
+2.05 (+0.92%)
|
0 |
| 23 Aug 2024 |
EUR |
222.525 |
222.525 |
222.525 |
222.525 |
222.525 |
+0.675 (+0.30%)
|
0 |
| 22 Aug 2024 |
EUR |
221.45 |
221.85 |
221.45 |
221.85 |
221.85 |
+1.6 (+0.73%)
|
334 |
| 21 Aug 2024 |
EUR |
220.25 |
220.25 |
220.25 |
220.25 |
220.25 |
+1.5 (+0.69%)
|
0 |
| 20 Aug 2024 |
EUR |
219 |
219 |
218.75 |
218.75 |
218.75 |
-1.8 (-0.82%)
|
87 |
| 19 Aug 2024 |
EUR |
219.8 |
220.75 |
219.8 |
220.55 |
220.55 |
+0.775 (+0.35%)
|
10,229 |
| 16 Aug 2024 |
EUR |
219.65 |
219.85 |
219.65 |
219.775 |
219.775 |
-0.175 (-0.08%)
|
101,322 |
| 15 Aug 2024 |
EUR |
219.95 |
219.95 |
219.95 |
219.95 |
219.95 |
+1.525 (+0.70%)
|
0 |
| 14 Aug 2024 |
EUR |
219.55 |
219.55 |
218.3158 |
218.425 |
218.425 |
+0.45 (+0.21%)
|
7,186 |
| 13 Aug 2024 |
EUR |
218.05 |
218.15 |
217.8 |
217.975 |
217.975 |
+0.375 (+0.17%)
|
100,351 |
| 12 Aug 2024 |
EUR |
217.75 |
217.75 |
217.6 |
217.6 |
217.6 |
-0.95 (-0.43%)
|
3,767 |
| 9 Aug 2024 |
EUR |
218.75 |
218.75 |
218.55 |
218.55 |
218.55 |
-0.275 (-0.13%)
|
1 |
| 8 Aug 2024 |
EUR |
218.825 |
218.825 |
218.825 |
218.825 |
218.825 |
-0.375 (-0.17%)
|
0 |
| 7 Aug 2024 |
EUR |
219.05 |
219.2 |
219.05 |
219.2 |
219.2 |
+3.15 (+1.46%)
|
21 |
| 6 Aug 2024 |
EUR |
216.05 |
216.05 |
216.05 |
216.05 |
216.05 |
+0.4 (+0.19%)
|
0 |
| 5 Aug 2024 |
EUR |
218.2 |
218.2 |
215.65 |
215.65 |
215.65 |
-4.1 (-1.87%)
|
6,244 |
| 2 Aug 2024 |
EUR |
218.95 |
219.75 |
218.95 |
219.75 |
219.75 |
+0.65 (+0.30%)
|
21 |
| 1 Aug 2024 |
EUR |
219.1 |
219.1 |
219.1 |
219.1 |
219.1 |
-0.675 (-0.31%)
|
0 |
| 31 Jul 2024 |
EUR |
220.65 |
220.65 |
219.775 |
219.775 |
219.775 |
+1.75 (+0.80%)
|
42 |
| 30 Jul 2024 |
EUR |
218.025 |
218.025 |
218.025 |
218.025 |
218.025 |
-0.15 (-0.07%)
|
0 |
| 29 Jul 2024 |
EUR |
219.65 |
219.65 |
218.175 |
218.175 |
218.175 |
-1.6 (-0.73%)
|
33 |
| 26 Jul 2024 |
EUR |
219.8 |
219.8 |
218.55 |
219.775 |
219.775 |
+1.075 (+0.49%)
|
90 |
