SSgA SPDR ETFs Europe I Public
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Sep 2024 |
USD |
77.95 |
78.11 |
77.76 |
78.045 |
78.045 |
+1.365 (+1.78%)
|
4,493 |
| 18 Sep 2024 |
USD |
76.92 |
77.16 |
76.68 |
76.68 |
76.68 |
-0.48 (-0.62%)
|
231 |
| 17 Sep 2024 |
USD |
77.31 |
77.51 |
76.99 |
77.16 |
77.16 |
+0.375 (+0.49%)
|
2,521 |
| 16 Sep 2024 |
USD |
77.19 |
77.19 |
76.68 |
76.785 |
76.785 |
+0.03 (+0.04%)
|
559 |
| 13 Sep 2024 |
USD |
76.77 |
76.84 |
76.28 |
76.755 |
76.755 |
+0.555 (+0.73%)
|
666 |
| 12 Sep 2024 |
USD |
76.01 |
76.26 |
75.93 |
76.2 |
76.2 |
+1.305 (+1.74%)
|
4,401 |
| 11 Sep 2024 |
USD |
74.8 |
75.3 |
74.8 |
74.895 |
74.895 |
-0.075 (-0.10%)
|
81 |
| 10 Sep 2024 |
USD |
75.33 |
75.33 |
74.97 |
74.97 |
74.97 |
-0.25 (-0.33%)
|
759 |
| 9 Sep 2024 |
USD |
74.85 |
75.5 |
74.85 |
75.22 |
75.22 |
+0.13 (+0.17%)
|
992 |
| 6 Sep 2024 |
USD |
76.01 |
76.01 |
74.95 |
75.09 |
75.09 |
-0.805 (-1.06%)
|
6,830 |
| 5 Sep 2024 |
USD |
75.98 |
75.98 |
75.895 |
75.895 |
75.895 |
-0.255 (-0.33%)
|
0 |
| 4 Sep 2024 |
USD |
75.74 |
76.32 |
75.63 |
76.15 |
76.15 |
-0.29 (-0.38%)
|
850 |
| 3 Sep 2024 |
USD |
77 |
77.33 |
76.26 |
76.44 |
76.44 |
-1.065 (-1.37%)
|
1,959 |
| 2 Sep 2024 |
USD |
77.26 |
77.53 |
77.26 |
77.505 |
77.505 |
-0.1 (-0.13%)
|
189 |
| 30 Aug 2024 |
USD |
78.07 |
78.25 |
77.58 |
77.605 |
77.605 |
-0.215 (-0.28%)
|
1,306 |
| 29 Aug 2024 |
USD |
77.79 |
77.96 |
77.45 |
77.82 |
77.82 |
+0.46 (+0.59%)
|
2,636 |
| 28 Aug 2024 |
USD |
77.84 |
77.92 |
77.36 |
77.36 |
77.36 |
-0.305 (-0.39%)
|
2,684 |
| 27 Aug 2024 |
USD |
77.77 |
77.92 |
77.53 |
77.665 |
77.665 |
-0.84 (-1.07%)
|
2,161 |
| 23 Aug 2024 |
USD |
77.88 |
78.505 |
77.2293 |
78.505 |
78.505 |
+1.085 (+1.40%)
|
99,020 |
| 22 Aug 2024 |
USD |
77.56 |
78.11 |
77.42 |
77.42 |
77.42 |
-0.52 (-0.67%)
|
350 |
| 21 Aug 2024 |
USD |
77.44 |
77.94 |
77.44 |
77.94 |
77.94 |
+0.1 (+0.13%)
|
2,158 |
| 20 Aug 2024 |
USD |
78.03 |
78.25 |
77.83 |
77.84 |
77.84 |
-0.39 (-0.50%)
|
376 |
| 19 Aug 2024 |
USD |
78.05 |
78.23 |
77.73 |
78.23 |
78.23 |
+0.905 (+1.17%)
|
133 |
| 16 Aug 2024 |
USD |
76.89 |
77.33 |
76.89 |
77.325 |
77.325 |
+0.77 (+1.01%)
|
1,818 |
| 15 Aug 2024 |
USD |
75.75 |
76.555 |
75.75 |
76.555 |
76.555 |
+0.405 (+0.53%)
|
509 |
| 14 Aug 2024 |
USD |
76.02 |
76.5098 |
75.49 |
76.15 |
76.15 |
+0.14 (+0.18%)
|
8,733 |
| 13 Aug 2024 |
USD |
75.85 |
76.01 |
75.56 |
76.01 |
76.01 |
+0.385 (+0.51%)
|
14,153 |
| 12 Aug 2024 |
USD |
75.75 |
75.75 |
75.25 |
75.625 |
75.625 |
+0.59 (+0.79%)
|
2,209 |
| 9 Aug 2024 |
USD |
75.25 |
75.62 |
74.83 |
75.035 |
75.035 |
+0.26 (+0.35%)
|
2,632 |
| 8 Aug 2024 |
USD |
73.77 |
74.775 |
73.7 |
74.775 |
74.775 |
+0.375 (+0.50%)
|
1,858 |
