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 |
| 6 Mar 2023 |
USD |
68.47 |
68.92 |
68.47 |
68.71 |
68.71 |
+0.265 (+0.39%)
|
295 |
| 3 Mar 2023 |
USD |
68.39 |
68.52 |
68.28 |
68.445 |
68.445 |
+0.615 (+0.91%)
|
3,001 |
| 2 Mar 2023 |
USD |
67.64 |
67.86 |
67.41 |
67.83 |
67.83 |
+0.125 (+0.18%)
|
5,545 |
| 1 Mar 2023 |
USD |
67.73 |
68.14 |
67.57 |
67.705 |
67.705 |
+1.365 (+2.06%)
|
3,370 |
| 28 Feb 2023 |
USD |
66.36 |
66.58 |
65.94 |
66.34 |
66.34 |
-0.24 (-0.36%)
|
1,451 |
| 27 Feb 2023 |
USD |
66.59 |
66.81 |
66.34 |
66.58 |
66.58 |
+0.46 (+0.70%)
|
1,355 |
| 24 Feb 2023 |
USD |
66.86 |
66.97 |
66.12 |
66.12 |
66.12 |
-1.51 (-2.23%)
|
867 |
| 23 Feb 2023 |
USD |
67.95 |
68.22 |
67.63 |
67.63 |
67.63 |
+0.14 (+0.21%)
|
1,048 |
| 22 Feb 2023 |
USD |
67.32 |
67.71 |
67.25 |
67.49 |
67.49 |
-0.645 (-0.95%)
|
583 |
| 21 Feb 2023 |
USD |
68.88 |
68.88 |
68.135 |
68.135 |
68.135 |
-1.15 (-1.66%)
|
886 |
| 20 Feb 2023 |
USD |
69.03 |
69.47 |
69.03 |
69.285 |
69.285 |
+0.87 (+1.27%)
|
8,468 |
| 17 Feb 2023 |
USD |
68.67 |
68.84 |
68.415 |
68.415 |
68.415 |
-1.135 (-1.63%)
|
3,368 |
| 16 Feb 2023 |
USD |
69.79 |
69.94 |
69.16 |
69.55 |
69.55 |
+0.43 (+0.62%)
|
9,489 |
| 15 Feb 2023 |
USD |
69.08 |
69.24 |
68.98 |
69.12 |
69.12 |
-0.865 (-1.24%)
|
3,482 |
| 14 Feb 2023 |
USD |
70.5 |
70.5 |
69.985 |
69.985 |
69.985 |
-0.39 (-0.55%)
|
17,730 |
| 13 Feb 2023 |
USD |
70.39 |
70.39 |
69.97 |
70.375 |
70.375 |
+0.275 (+0.39%)
|
6,127 |
| 10 Feb 2023 |
USD |
70.47 |
70.47 |
69.91 |
70.1 |
70.1 |
-0.96 (-1.35%)
|
4,244 |
| 9 Feb 2023 |
USD |
71.18 |
71.45 |
71.06 |
71.06 |
71.06 |
+1.025 (+1.46%)
|
377 |
| 8 Feb 2023 |
USD |
70.68 |
70.7 |
70.035 |
70.035 |
70.035 |
+0.205 (+0.29%)
|
9,776 |
| 7 Feb 2023 |
USD |
70.07 |
70.15 |
69.7 |
69.83 |
69.83 |
+0.22 (+0.32%)
|
14,378 |
| 6 Feb 2023 |
USD |
70.03 |
70.03 |
69.24 |
69.61 |
69.61 |
-1.625 (-2.28%)
|
1,396 |
| 3 Feb 2023 |
USD |
71.65 |
71.88 |
71.235 |
71.235 |
71.235 |
-0.86 (-1.19%)
|
323 |
| 2 Feb 2023 |
USD |
71.9 |
72.29 |
71.79 |
72.095 |
72.095 |
+0.205 (+0.29%)
|
4,424 |
| 1 Feb 2023 |
USD |
72.35 |
72.35 |
71.65 |
71.89 |
71.89 |
+0.585 (+0.82%)
|
5,578 |
| 31 Jan 2023 |
USD |
71 |
71.4 |
70.66 |
71.305 |
71.305 |
-0.84 (-1.16%)
|
83,212 |
| 30 Jan 2023 |
USD |
72.04 |
72.145 |
71.93 |
72.145 |
72.145 |
-1.11 (-1.52%)
|
1,691 |
| 27 Jan 2023 |
USD |
73.55 |
73.55 |
73.18 |
73.255 |
73.255 |
+0.065 (+0.09%)
|
1,199 |
| 26 Jan 2023 |
USD |
72.97 |
73.5 |
72.97 |
73.19 |
73.19 |
+0.895 (+1.24%)
|
3,670 |
| 25 Jan 2023 |
USD |
72.96 |
72.96 |
72.22 |
72.295 |
72.295 |
-0.4 (-0.55%)
|
369 |
| 24 Jan 2023 |
USD |
73.01 |
73.02 |
72.39 |
72.695 |
72.695 |
-0.145 (-0.20%)
|
53,229 |
