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 |
| 24 Sep 2019 |
EUR |
202.9 |
202.9 |
202.9 |
202.9 |
202.9 |
+0.55 (+0.27%)
|
0 |
| 23 Sep 2019 |
EUR |
202.35 |
202.35 |
202.35 |
202.35 |
202.35 |
+0.25 (+0.12%)
|
0 |
| 20 Sep 2019 |
EUR |
202.1 |
202.1 |
202.1 |
202.1 |
202.1 |
-0.075 (-0.04%)
|
0 |
| 19 Sep 2019 |
EUR |
202.175 |
202.175 |
202.175 |
202.175 |
202.175 |
-0.1 (-0.05%)
|
0 |
| 18 Sep 2019 |
EUR |
202 |
202.275 |
201.8 |
202.275 |
202.275 |
-0.275 (-0.14%)
|
42,720 |
| 17 Sep 2019 |
EUR |
203 |
203 |
202.55 |
202.55 |
202.55 |
+1.7 (+0.85%)
|
10,171 |
| 16 Sep 2019 |
EUR |
201.7482 |
201.7482 |
200.85 |
200.85 |
200.85 |
-1.3 (-0.64%)
|
17,164 |
| 13 Sep 2019 |
EUR |
202.15 |
202.15 |
202.15 |
202.15 |
202.15 |
-3.7 (-1.80%)
|
0 |
| 12 Sep 2019 |
EUR |
205.6 |
205.85 |
205.6 |
205.85 |
205.85 |
+1.05 (+0.51%)
|
178 |
| 11 Sep 2019 |
EUR |
204.8 |
204.8 |
204.8 |
204.8 |
204.8 |
+1.5 (+0.74%)
|
0 |
| 10 Sep 2019 |
EUR |
203 |
203.3 |
203 |
203.3 |
203.3 |
-1.125 (-0.55%)
|
269 |
| 9 Sep 2019 |
EUR |
204.425 |
204.425 |
204.425 |
204.425 |
204.425 |
-3.175 (-1.53%)
|
0 |
| 6 Sep 2019 |
EUR |
207.6 |
207.6 |
207.5945 |
207.6 |
207.6 |
+0.25 (+0.12%)
|
2 |
| 5 Sep 2019 |
EUR |
207.35 |
207.35 |
207.35 |
207.35 |
207.35 |
-1.2 (-0.58%)
|
0 |
| 4 Sep 2019 |
EUR |
209 |
209 |
208.55 |
208.55 |
208.55 |
+1.025 (+0.49%)
|
196 |
| 3 Sep 2019 |
EUR |
207.1304 |
207.525 |
207.1304 |
207.525 |
207.525 |
+0.575 (+0.28%)
|
211 |
| 2 Sep 2019 |
EUR |
206.95 |
206.95 |
206.95 |
206.95 |
206.95 |
+1.75 (+0.85%)
|
0 |
| 30 Aug 2019 |
EUR |
205.2 |
205.2 |
205.2 |
205.2 |
205.2 |
+1.275 (+0.63%)
|
0 |
| 29 Aug 2019 |
EUR |
204 |
204 |
203.925 |
203.925 |
203.925 |
+1.75 (+0.87%)
|
67,012 |
| 28 Aug 2019 |
EUR |
202.175 |
202.175 |
202.175 |
202.175 |
202.175 |
+0.925 (+0.46%)
|
0 |
| 27 Aug 2019 |
EUR |
201.25 |
201.35 |
201.25 |
201.25 |
201.25 |
+1.65 (+0.83%)
|
396 |
| 23 Aug 2019 |
EUR |
201.55 |
201.55 |
199.6 |
199.6 |
199.6 |
-0.48 (-0.24%)
|
19,651 |
| 22 Aug 2019 |
EUR |
200.08 |
200.08 |
200.08 |
200.08 |
200.08 |
-1.32 (-0.66%)
|
0 |
| 21 Aug 2019 |
EUR |
201.4 |
201.4 |
201.4 |
201.4 |
201.4 |
+2.13 (+1.07%)
|
0 |
| 20 Aug 2019 |
EUR |
199.72 |
199.72 |
199.27 |
199.27 |
199.27 |
-1.405 (-0.70%)
|
5 |
| 19 Aug 2019 |
EUR |
200.675 |
200.675 |
200.675 |
200.675 |
200.675 |
+1.515 (+0.76%)
|
0 |
| 16 Aug 2019 |
EUR |
199.16 |
199.16 |
199.16 |
199.16 |
199.16 |
+2.65 (+1.35%)
|
0 |
| 15 Aug 2019 |
EUR |
196.51 |
196.51 |
196.51 |
196.51 |
196.51 |
+1.37 (+0.70%)
|
15,000 |
| 14 Aug 2019 |
EUR |
195.14 |
195.14 |
195.14 |
195.14 |
195.14 |
-0.77 (-0.39%)
|
0 |
| 13 Aug 2019 |
EUR |
195.91 |
195.91 |
195.91 |
195.91 |
195.91 |
-0.74 (-0.38%)
|
0 |
