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 Dec 2022 |
EUR |
223.775 |
223.775 |
223.775 |
223.775 |
223.775 |
+0.225 (+0.10%)
|
0 |
| 5 Dec 2022 |
EUR |
223.2 |
223.55 |
223.2 |
223.55 |
223.55 |
-2.75 (-1.22%)
|
8,308 |
| 2 Dec 2022 |
EUR |
226.65 |
226.65 |
226.3 |
226.3 |
226.3 |
+0.275 (+0.12%)
|
40 |
| 1 Dec 2022 |
EUR |
226.7 |
226.7 |
226.025 |
226.025 |
226.025 |
+2.325 (+1.04%)
|
3 |
| 30 Nov 2022 |
EUR |
224.1 |
224.1 |
223.7 |
223.7 |
223.7 |
+1.725 (+0.78%)
|
3 |
| 29 Nov 2022 |
EUR |
223.65 |
223.65 |
221.975 |
221.975 |
221.975 |
-2.05 (-0.92%)
|
120 |
| 28 Nov 2022 |
EUR |
222.85 |
224.025 |
222.85 |
224.025 |
224.025 |
+0.425 (+0.19%)
|
18,040 |
| 25 Nov 2022 |
EUR |
224.05 |
224.05 |
223.6 |
223.6 |
223.6 |
-0.35 (-0.16%)
|
17 |
| 24 Nov 2022 |
EUR |
223.95 |
223.95 |
223.95 |
223.95 |
223.95 |
+0.475 (+0.21%)
|
0 |
| 23 Nov 2022 |
EUR |
221 |
223.475 |
221 |
223.475 |
223.475 |
+1.575 (+0.71%)
|
1,889 |
| 22 Nov 2022 |
EUR |
221.35 |
221.9 |
220.65 |
221.9 |
221.9 |
+0.625 (+0.28%)
|
320 |
| 21 Nov 2022 |
EUR |
220 |
221.275 |
219.95 |
221.275 |
221.275 |
+2.45 (+1.12%)
|
64 |
| 18 Nov 2022 |
EUR |
218.825 |
218.825 |
218.825 |
218.825 |
218.825 |
+2.225 (+1.03%)
|
0 |
| 17 Nov 2022 |
EUR |
217.65 |
217.65 |
216.2 |
216.6 |
216.6 |
+0.525 (+0.24%)
|
49,099 |
| 16 Nov 2022 |
EUR |
216.075 |
216.075 |
216.075 |
216.075 |
216.075 |
+0.975 (+0.45%)
|
0 |
| 15 Nov 2022 |
EUR |
215.1 |
215.1 |
215.1 |
215.1 |
215.1 |
-0.75 (-0.35%)
|
0 |
| 14 Nov 2022 |
EUR |
215.85 |
215.85 |
215.85 |
215.85 |
215.85 |
+1.5 (+0.70%)
|
0 |
| 11 Nov 2022 |
EUR |
216.65 |
216.65 |
213.7 |
214.35 |
214.35 |
-3.25 (-1.49%)
|
160 |
| 10 Nov 2022 |
EUR |
214.6 |
217.6 |
214.6 |
217.6 |
217.6 |
+3.025 (+1.41%)
|
360 |
| 9 Nov 2022 |
EUR |
213.85 |
214.575 |
212.75 |
214.575 |
214.575 |
+0.675 (+0.32%)
|
330 |
| 8 Nov 2022 |
EUR |
213.9 |
213.9 |
213.9 |
213.9 |
213.9 |
+0.8 (+0.38%)
|
0 |
| 7 Nov 2022 |
EUR |
213.85 |
213.85 |
213.1 |
213.1 |
213.1 |
-0.6 (-0.28%)
|
1,900 |
| 4 Nov 2022 |
EUR |
211.1 |
214.2 |
211.1 |
213.7 |
213.7 |
+3.1 (+1.47%)
|
994 |
| 3 Nov 2022 |
EUR |
211.05 |
211.05 |
210.4 |
210.6 |
210.6 |
-1.775 (-0.84%)
|
994 |
| 2 Nov 2022 |
EUR |
213.95 |
213.95 |
212.375 |
212.375 |
212.375 |
-1.1 (-0.52%)
|
597 |
| 1 Nov 2022 |
EUR |
213.475 |
213.475 |
213.475 |
213.475 |
213.475 |
+0.075 (+0.04%)
|
0 |
| 31 Oct 2022 |
EUR |
211.8 |
213.4 |
211.8 |
213.4 |
213.4 |
+2.15 (+1.02%)
|
40 |
| 28 Oct 2022 |
EUR |
209.15 |
211.25 |
209.15 |
211.25 |
211.25 |
+1.05 (+0.50%)
|
588 |
| 27 Oct 2022 |
EUR |
209.5 |
210.2 |
209.15 |
210.2 |
210.2 |
-0.275 (-0.13%)
|
961 |
| 26 Oct 2022 |
EUR |
210.25 |
210.475 |
208.5 |
210.475 |
210.475 |
-1.575 (-0.74%)
|
289 |
