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 Apr 2023 |
USD |
68.22 |
68.27 |
67.9 |
68.005 |
68.005 |
-0.795 (-1.16%)
|
97 |
| 18 Apr 2023 |
USD |
68.9 |
69.1 |
68.75 |
68.8 |
68.8 |
+0.175 (+0.26%)
|
237 |
| 17 Apr 2023 |
USD |
69.45 |
69.45 |
68.62 |
68.625 |
68.625 |
+0.275 (+0.40%)
|
1,357 |
| 14 Apr 2023 |
USD |
68.81 |
69.06 |
68.35 |
68.35 |
68.35 |
-0.51 (-0.74%)
|
5,165 |
| 13 Apr 2023 |
USD |
68.54 |
68.9 |
68.35 |
68.86 |
68.86 |
+0.66 (+0.97%)
|
1,567 |
| 12 Apr 2023 |
USD |
68.45 |
68.8 |
68.2 |
68.2 |
68.2 |
-0.69 (-1.00%)
|
2,018 |
| 11 Apr 2023 |
USD |
68.59 |
68.92 |
68.59 |
68.89 |
68.89 |
+0.755 (+1.11%)
|
2,072 |
| 6 Apr 2023 |
USD |
68.26 |
68.26 |
67.93 |
68.135 |
68.135 |
+0.2 (+0.29%)
|
1,423 |
| 5 Apr 2023 |
USD |
68.88 |
68.88 |
67.91 |
67.935 |
67.935 |
-0.465 (-0.68%)
|
1,972 |
| 4 Apr 2023 |
USD |
68.55 |
68.55 |
68.18 |
68.4 |
68.4 |
-0.03 (-0.04%)
|
2,492 |
| 3 Apr 2023 |
USD |
68.01 |
68.61 |
68 |
68.43 |
68.43 |
-0.4 (-0.58%)
|
478 |
| 31 Mar 2023 |
USD |
68.65 |
68.83 |
68.52 |
68.83 |
68.83 |
+0.165 (+0.24%)
|
3,716 |
| 30 Mar 2023 |
USD |
68.35 |
68.77 |
68.0305 |
68.665 |
68.665 |
+0.59 (+0.87%)
|
59,500 |
| 29 Mar 2023 |
USD |
68.02 |
68.075 |
68.02 |
68.075 |
68.075 |
+0.39 (+0.58%)
|
2 |
| 28 Mar 2023 |
USD |
67.54 |
67.69 |
67.2 |
67.685 |
67.685 |
+0.905 (+1.36%)
|
577 |
| 27 Mar 2023 |
USD |
66.95 |
67.38 |
66.78 |
66.78 |
66.78 |
-0.5 (-0.74%)
|
1,794 |
| 24 Mar 2023 |
USD |
67.98 |
67.98 |
67.04 |
67.28 |
67.28 |
-1.11 (-1.62%)
|
2,104 |
| 23 Mar 2023 |
USD |
68.08 |
68.53 |
67.84 |
68.39 |
68.39 |
+1.545 (+2.31%)
|
18,380 |
| 22 Mar 2023 |
USD |
66.58 |
66.89 |
66.58 |
66.845 |
66.845 |
+0.785 (+1.19%)
|
10,341 |
| 21 Mar 2023 |
USD |
65.92 |
66.08 |
65.91 |
66.06 |
66.06 |
+0.53 (+0.81%)
|
9,047 |
| 20 Mar 2023 |
USD |
65.35 |
65.65 |
64.87 |
65.53 |
65.53 |
-0.075 (-0.11%)
|
2,867 |
| 17 Mar 2023 |
USD |
66.48 |
66.48 |
65.605 |
65.605 |
65.605 |
+0.005 (+0.01%)
|
4,326 |
| 16 Mar 2023 |
USD |
64.8 |
65.6 |
64.8 |
65.6 |
65.6 |
+1.38 (+2.15%)
|
4,442 |
| 15 Mar 2023 |
USD |
65.94 |
65.94 |
64.22 |
64.22 |
64.22 |
-1.525 (-2.32%)
|
12,969 |
| 14 Mar 2023 |
USD |
65.04 |
65.82 |
64.98 |
65.745 |
65.745 |
-0.07 (-0.11%)
|
11,799 |
| 13 Mar 2023 |
USD |
66.3 |
66.3 |
65.5 |
65.815 |
65.815 |
-0.13 (-0.20%)
|
17,694 |
| 10 Mar 2023 |
USD |
65.6 |
65.98 |
65.3 |
65.945 |
65.945 |
-0.26 (-0.39%)
|
283 |
| 9 Mar 2023 |
USD |
66.49 |
66.49 |
66.205 |
66.205 |
66.205 |
-0.965 (-1.44%)
|
3,034 |
| 8 Mar 2023 |
USD |
66.71 |
67.36 |
66.71 |
67.17 |
67.17 |
-0.385 (-0.57%)
|
17,821 |
| 7 Mar 2023 |
USD |
68.5 |
68.5 |
67.555 |
67.555 |
67.555 |
-1.155 (-1.68%)
|
1,212 |
