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 |
| 17 Jul 2023 |
USD |
69.98 |
70.41 |
69.84 |
70.185 |
70.185 |
-0.355 (-0.50%)
|
779 |
| 14 Jul 2023 |
USD |
70.46 |
70.72 |
70.46 |
70.54 |
70.54 |
+0.055 (+0.08%)
|
3,290 |
| 13 Jul 2023 |
USD |
69.86 |
70.53 |
69.77 |
70.485 |
70.485 |
+0.845 (+1.21%)
|
1,138 |
| 12 Jul 2023 |
USD |
68.57 |
69.66 |
68.45 |
69.64 |
69.64 |
+1.62 (+2.38%)
|
3,846 |
| 11 Jul 2023 |
USD |
68.1 |
68.1 |
67.85 |
68.02 |
68.02 |
+0.58 (+0.86%)
|
288 |
| 10 Jul 2023 |
USD |
66.82 |
67.44 |
66.82 |
67.44 |
67.44 |
-0.015 (-0.02%)
|
7,236 |
| 7 Jul 2023 |
USD |
66.74 |
67.455 |
66.73 |
67.455 |
67.455 |
+0.925 (+1.39%)
|
206 |
| 6 Jul 2023 |
USD |
67.41 |
67.41 |
66.53 |
66.53 |
66.53 |
-1.6 (-2.35%)
|
2,460 |
| 5 Jul 2023 |
USD |
68.24 |
68.24 |
68.06 |
68.13 |
68.13 |
-0.885 (-1.28%)
|
2,286 |
| 4 Jul 2023 |
USD |
69.2 |
69.2443 |
68.99 |
69.015 |
69.015 |
+0.395 (+0.58%)
|
13,774 |
| 3 Jul 2023 |
USD |
68.59 |
68.75 |
68.59 |
68.62 |
68.62 |
+0.78 (+1.15%)
|
1,276 |
| 30 Jun 2023 |
USD |
67.42 |
67.93 |
67.31 |
67.84 |
67.84 |
+0.635 (+0.94%)
|
39,390 |
| 29 Jun 2023 |
USD |
67.28 |
67.38 |
67.05 |
67.205 |
67.205 |
-0.36 (-0.53%)
|
1,102 |
| 28 Jun 2023 |
USD |
67.72 |
67.85 |
67.48 |
67.565 |
67.565 |
-0.39 (-0.57%)
|
10,971 |
| 27 Jun 2023 |
USD |
67.79 |
68.01 |
67.79 |
67.955 |
67.955 |
+0.685 (+1.02%)
|
1,560 |
| 26 Jun 2023 |
USD |
67.38 |
67.39 |
67.26 |
67.27 |
67.27 |
+0.36 (+0.54%)
|
1,883 |
| 23 Jun 2023 |
USD |
67.4 |
67.49 |
66.91 |
66.91 |
66.91 |
-1.17 (-1.72%)
|
5,548 |
| 22 Jun 2023 |
USD |
68.51 |
68.51 |
67.92 |
68.08 |
68.08 |
-0.075 (-0.11%)
|
2,632 |
| 21 Jun 2023 |
USD |
68.37 |
68.51 |
68.155 |
68.155 |
68.155 |
-0.57 (-0.83%)
|
471 |
| 20 Jun 2023 |
USD |
69.26 |
69.3 |
68.725 |
68.725 |
68.725 |
-1.13 (-1.62%)
|
153 |
| 19 Jun 2023 |
USD |
69.91 |
70.01 |
69.855 |
69.855 |
69.855 |
-0.545 (-0.77%)
|
92 |
| 16 Jun 2023 |
USD |
70.67 |
70.8 |
70.4 |
70.4 |
70.4 |
+0.11 (+0.16%)
|
302 |
| 15 Jun 2023 |
USD |
70 |
70.33 |
69.85 |
70.29 |
70.29 |
+0.455 (+0.65%)
|
3,754 |
| 14 Jun 2023 |
USD |
69.34 |
69.85 |
69.33 |
69.835 |
69.835 |
+0.24 (+0.34%)
|
469 |
| 13 Jun 2023 |
USD |
69.39 |
69.72 |
69.32 |
69.595 |
69.595 |
+0.975 (+1.42%)
|
2,955 |
| 12 Jun 2023 |
USD |
68.66 |
68.67 |
68.59 |
68.62 |
68.62 |
-0.025 (-0.04%)
|
4,790 |
| 9 Jun 2023 |
USD |
68.57 |
68.73 |
68.57 |
68.645 |
68.645 |
+0.32 (+0.47%)
|
158 |
| 8 Jun 2023 |
USD |
67.83 |
68.325 |
67.82 |
68.325 |
68.325 |
+0.245 (+0.36%)
|
1,242 |
| 7 Jun 2023 |
USD |
67.86 |
68.51 |
67.79 |
68.08 |
68.08 |
+0.045 (+0.07%)
|
176 |
| 6 Jun 2023 |
USD |
67.61 |
68.07 |
67.49 |
68.035 |
68.035 |
+0.59 (+0.87%)
|
1,725 |
