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 |
| 29 Aug 2023 |
USD |
67.36 |
67.94 |
67.28 |
67.94 |
67.94 |
+1.825 (+2.76%)
|
2,098 |
| 25 Aug 2023 |
USD |
66.115 |
66.115 |
66.115 |
66.115 |
66.115 |
-0.305 (-0.46%)
|
0 |
| 24 Aug 2023 |
USD |
67.22 |
67.39 |
66.42 |
66.42 |
66.42 |
-0.165 (-0.25%)
|
22,610 |
| 23 Aug 2023 |
USD |
66.1 |
66.585 |
65.95 |
66.585 |
66.585 |
+0.97 (+1.48%)
|
449 |
| 22 Aug 2023 |
USD |
65.98 |
65.98 |
65.57 |
65.615 |
65.615 |
+0.165 (+0.25%)
|
36 |
| 21 Aug 2023 |
USD |
65.42 |
65.57 |
65.42 |
65.45 |
65.45 |
-0.16 (-0.24%)
|
1,168 |
| 18 Aug 2023 |
USD |
65.91 |
66 |
65.45 |
65.61 |
65.61 |
-0.785 (-1.18%)
|
575 |
| 17 Aug 2023 |
USD |
66.9 |
66.9 |
66.38 |
66.395 |
66.395 |
+0.115 (+0.17%)
|
2,134 |
| 16 Aug 2023 |
USD |
66.32 |
66.33 |
66.28 |
66.28 |
66.28 |
-0.485 (-0.73%)
|
53 |
| 15 Aug 2023 |
USD |
67.15 |
67.15 |
66.7 |
66.765 |
66.765 |
-0.545 (-0.81%)
|
1,044 |
| 14 Aug 2023 |
USD |
67.39 |
67.45 |
66.89 |
67.31 |
67.31 |
-0.325 (-0.48%)
|
1,715 |
| 11 Aug 2023 |
USD |
68.42 |
68.47 |
67.56 |
67.635 |
67.635 |
-1.765 (-2.54%)
|
264 |
| 10 Aug 2023 |
USD |
69.3 |
69.4 |
69.15 |
69.4 |
69.4 |
+0.705 (+1.03%)
|
43 |
| 9 Aug 2023 |
USD |
69.46 |
69.46 |
68.58 |
68.695 |
68.695 |
+0.3 (+0.44%)
|
218 |
| 8 Aug 2023 |
USD |
69 |
69.05 |
68.33 |
68.395 |
68.395 |
-1.005 (-1.45%)
|
342 |
| 7 Aug 2023 |
USD |
69.89 |
69.89 |
69.4 |
69.4 |
69.4 |
-0.72 (-1.03%)
|
744 |
| 4 Aug 2023 |
USD |
69.73 |
70.12 |
69.62 |
70.12 |
70.12 |
+0.17 (+0.24%)
|
262 |
| 3 Aug 2023 |
USD |
69.53 |
69.95 |
69.53 |
69.95 |
69.95 |
+0.605 (+0.87%)
|
94 |
| 2 Aug 2023 |
USD |
69.87 |
69.97 |
69.26 |
69.345 |
69.345 |
-1.765 (-2.48%)
|
207 |
| 1 Aug 2023 |
USD |
71.62 |
71.63 |
71.11 |
71.11 |
71.11 |
-0.795 (-1.11%)
|
1,414 |
| 31 Jul 2023 |
USD |
71.69 |
71.905 |
71.69 |
71.905 |
71.905 |
0.0 (0.0%)
|
5 |
| 28 Jul 2023 |
USD |
71.31 |
71.905 |
71.31 |
71.905 |
71.905 |
+1.295 (+1.83%)
|
195 |
| 27 Jul 2023 |
USD |
70.89 |
71 |
70.61 |
70.61 |
70.61 |
+0.055 (+0.08%)
|
311 |
| 26 Jul 2023 |
USD |
70.44 |
70.555 |
70.12 |
70.555 |
70.555 |
+0.065 (+0.09%)
|
42 |
| 25 Jul 2023 |
USD |
70.44 |
70.67 |
70.44 |
70.49 |
70.49 |
+0.62 (+0.89%)
|
562 |
| 24 Jul 2023 |
USD |
68.41 |
69.87 |
68.41 |
69.87 |
69.87 |
+0.815 (+1.18%)
|
1,204 |
| 21 Jul 2023 |
USD |
69.13 |
69.29 |
68.99 |
69.055 |
69.055 |
+0.1 (+0.15%)
|
5,529 |
| 20 Jul 2023 |
USD |
69.52 |
69.53 |
68.955 |
68.955 |
68.955 |
-0.84 (-1.20%)
|
1,933 |
| 19 Jul 2023 |
USD |
69.65 |
69.82 |
69.59 |
69.795 |
69.795 |
-0.045 (-0.06%)
|
2,736 |
| 18 Jul 2023 |
USD |
70.1 |
70.1 |
69.69 |
69.84 |
69.84 |
-0.345 (-0.49%)
|
228 |
