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 |
| 12 Sep 2022 |
EUR |
223.15 |
225.75 |
223.1 |
225.75 |
225.75 |
+2.8 (+1.26%)
|
775 |
| 9 Sep 2022 |
EUR |
222.95 |
222.95 |
222.95 |
222.95 |
222.95 |
+2.725 (+1.24%)
|
0 |
| 8 Sep 2022 |
EUR |
220.225 |
220.225 |
220.225 |
220.225 |
220.225 |
-0.275 (-0.12%)
|
0 |
| 7 Sep 2022 |
EUR |
220.5 |
220.5 |
220.5 |
220.5 |
220.5 |
-1.575 (-0.71%)
|
0 |
| 6 Sep 2022 |
EUR |
222.55 |
222.55 |
222.075 |
222.075 |
222.075 |
+0.875 (+0.40%)
|
1,291 |
| 5 Sep 2022 |
EUR |
218.7 |
221.2 |
218.7 |
221.2 |
221.2 |
-0.45 (-0.20%)
|
400 |
| 2 Sep 2022 |
EUR |
220.25 |
221.65 |
220.25 |
221.65 |
221.65 |
+1.375 (+0.62%)
|
40 |
| 1 Sep 2022 |
EUR |
220.6 |
220.6 |
220.275 |
220.275 |
220.275 |
-2.85 (-1.28%)
|
40 |
| 31 Aug 2022 |
EUR |
224.2 |
224.2 |
223.125 |
223.125 |
223.125 |
-1.4 (-0.62%)
|
6,100 |
| 30 Aug 2022 |
EUR |
228.25 |
228.45 |
224.525 |
224.525 |
224.525 |
-3.45 (-1.51%)
|
280 |
| 26 Aug 2022 |
EUR |
229.65 |
229.65 |
227.975 |
227.975 |
227.975 |
-3.625 (-1.57%)
|
40 |
| 25 Aug 2022 |
EUR |
230.75 |
231.6 |
230.75 |
231.6 |
231.6 |
-0.575 (-0.25%)
|
102 |
| 24 Aug 2022 |
EUR |
230.6 |
232.175 |
230.6 |
232.175 |
232.175 |
+1.725 (+0.75%)
|
297 |
| 23 Aug 2022 |
EUR |
230.45 |
230.45 |
230.45 |
230.45 |
230.45 |
-3.35 (-1.43%)
|
0 |
| 22 Aug 2022 |
EUR |
232.65 |
233.8 |
232.65 |
233.8 |
233.8 |
+0.7 (+0.30%)
|
54 |
| 19 Aug 2022 |
EUR |
233.1 |
233.1 |
233.1 |
233.1 |
233.1 |
+0.575 (+0.25%)
|
0 |
| 18 Aug 2022 |
EUR |
232.525 |
232.525 |
232.525 |
232.525 |
232.525 |
+0.05 (+0.02%)
|
0 |
| 17 Aug 2022 |
EUR |
232.475 |
232.475 |
232.475 |
232.475 |
232.475 |
+0.975 (+0.42%)
|
0 |
| 16 Aug 2022 |
EUR |
231.8125 |
231.8125 |
231.5 |
231.5 |
231.5 |
+0.175 (+0.08%)
|
121 |
| 15 Aug 2022 |
EUR |
230.7 |
231.325 |
230.7 |
231.325 |
231.325 |
+2 (+0.87%)
|
1 |
| 12 Aug 2022 |
EUR |
229.325 |
229.325 |
229.325 |
229.325 |
229.325 |
-0.175 (-0.08%)
|
0 |
| 11 Aug 2022 |
EUR |
229.5 |
229.5 |
229.5 |
229.5 |
229.5 |
+0.075 (+0.03%)
|
0 |
| 10 Aug 2022 |
EUR |
228.3 |
229.425 |
228.1 |
229.425 |
229.425 |
-0.025 (-0.01%)
|
207,902 |
| 9 Aug 2022 |
EUR |
229.55 |
230 |
229.15 |
229.45 |
229.45 |
-0.875 (-0.38%)
|
1,546 |
| 8 Aug 2022 |
EUR |
230.325 |
230.325 |
230.325 |
230.325 |
230.325 |
+1.725 (+0.75%)
|
0 |
| 5 Aug 2022 |
EUR |
230.5 |
230.5 |
228.6 |
228.6 |
228.6 |
-1.975 (-0.86%)
|
40 |
| 4 Aug 2022 |
EUR |
231.65 |
231.65 |
230.5 |
230.575 |
230.575 |
-0.75 (-0.32%)
|
5,479 |
| 3 Aug 2022 |
EUR |
230.35 |
231.325 |
230.35 |
231.325 |
231.325 |
-0.425 (-0.18%)
|
446 |
| 2 Aug 2022 |
EUR |
232 |
232 |
231.75 |
231.75 |
231.75 |
+0.25 (+0.11%)
|
40 |
| 1 Aug 2022 |
EUR |
230.8 |
231.5 |
230.8 |
231.5 |
231.5 |
+0.25 (+0.11%)
|
84 |
