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 |
| 5 Jun 2023 |
USD |
67.63 |
67.68 |
67.445 |
67.445 |
67.445 |
-0.6 (-0.88%)
|
1,845 |
| 2 Jun 2023 |
USD |
67.64 |
68.06 |
67.63 |
68.045 |
68.045 |
+1.535 (+2.31%)
|
823 |
| 1 Jun 2023 |
USD |
65.92 |
66.51 |
65.73 |
66.51 |
66.51 |
+1.32 (+2.02%)
|
2,451 |
| 31 May 2023 |
USD |
65.37 |
65.96 |
65.19 |
65.19 |
65.19 |
-1.15 (-1.73%)
|
148 |
| 30 May 2023 |
USD |
66.59 |
66.93 |
66.29 |
66.34 |
66.34 |
-0.565 (-0.84%)
|
2,814 |
| 26 May 2023 |
USD |
66.25 |
67.06 |
66.25 |
66.905 |
66.905 |
+1.055 (+1.60%)
|
1,259 |
| 25 May 2023 |
USD |
65.94 |
66.04 |
65.84 |
65.85 |
65.85 |
-0.06 (-0.09%)
|
502 |
| 24 May 2023 |
USD |
66.57 |
66.57 |
65.87 |
65.91 |
65.91 |
-0.98 (-1.47%)
|
1,257 |
| 23 May 2023 |
USD |
67.04 |
67.17 |
66.72 |
66.89 |
66.89 |
-0.56 (-0.83%)
|
3,683 |
| 22 May 2023 |
USD |
67.4 |
67.66 |
67.35 |
67.45 |
67.45 |
+0.59 (+0.88%)
|
258 |
| 19 May 2023 |
USD |
66.77 |
67 |
66.77 |
66.86 |
66.86 |
+0.175 (+0.26%)
|
37 |
| 18 May 2023 |
USD |
67.24 |
67.24 |
66.685 |
66.685 |
66.685 |
-0.155 (-0.23%)
|
48 |
| 17 May 2023 |
USD |
67.03 |
67.03 |
66.4 |
66.84 |
66.84 |
-0.015 (-0.02%)
|
990 |
| 16 May 2023 |
USD |
66.72 |
66.855 |
66.72 |
66.855 |
66.855 |
-0.175 (-0.26%)
|
1,759 |
| 15 May 2023 |
USD |
66.7 |
67.03 |
66.61 |
67.03 |
67.03 |
+1.27 (+1.93%)
|
372 |
| 12 May 2023 |
USD |
66.4 |
66.4 |
65.76 |
65.76 |
65.76 |
-0.605 (-0.91%)
|
188 |
| 11 May 2023 |
USD |
66.54 |
66.66 |
66.365 |
66.365 |
66.365 |
-0.555 (-0.83%)
|
1,056 |
| 10 May 2023 |
USD |
66.71 |
66.92 |
66.65 |
66.92 |
66.92 |
+0.065 (+0.10%)
|
525 |
| 9 May 2023 |
USD |
67.02 |
67.15 |
66.8 |
66.855 |
66.855 |
-0.42 (-0.62%)
|
2,072 |
| 5 May 2023 |
USD |
67.1 |
67.28 |
67.1 |
67.275 |
67.275 |
+0.685 (+1.03%)
|
1,094 |
| 4 May 2023 |
USD |
66.82 |
66.94 |
66.5 |
66.59 |
66.59 |
+0.29 (+0.44%)
|
302 |
| 3 May 2023 |
USD |
66.27 |
66.3 |
66.09 |
66.3 |
66.3 |
+0.25 (+0.38%)
|
88,973 |
| 2 May 2023 |
USD |
67.1 |
67.1 |
65.96 |
66.05 |
66.05 |
-0.975 (-1.45%)
|
103,415 |
| 28 Apr 2023 |
USD |
66.62 |
67.025 |
66.58 |
67.025 |
67.025 |
+0.585 (+0.88%)
|
609 |
| 27 Apr 2023 |
USD |
66.34 |
66.45 |
66.23 |
66.44 |
66.44 |
+0.32 (+0.48%)
|
348 |
| 26 Apr 2023 |
USD |
66.25 |
66.25 |
66.12 |
66.12 |
66.12 |
+0.535 (+0.82%)
|
91,583 |
| 25 Apr 2023 |
USD |
66.33 |
66.33 |
65.58 |
65.585 |
65.585 |
-1.18 (-1.77%)
|
3,169 |
| 24 Apr 2023 |
USD |
67.04 |
67.05 |
66.765 |
66.765 |
66.765 |
-0.33 (-0.49%)
|
1,271 |
| 21 Apr 2023 |
USD |
67.26 |
67.28 |
67.08 |
67.095 |
67.095 |
-0.955 (-1.40%)
|
21 |
| 20 Apr 2023 |
USD |
68.05 |
68.38 |
67.82 |
68.05 |
68.05 |
+0.045 (+0.07%)
|
404 |
