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 |
| 7 Dec 2022 |
USD |
64.73 |
65.4 |
64.73 |
65.09 |
65.09 |
-0.795 (-1.21%)
|
47 |
| 6 Dec 2022 |
USD |
66.04 |
66.09 |
65.82 |
65.885 |
65.885 |
-0.225 (-0.34%)
|
3,233 |
| 5 Dec 2022 |
USD |
66.94 |
67.08 |
66.07 |
66.11 |
66.11 |
-0.08 (-0.12%)
|
14,950 |
| 2 Dec 2022 |
USD |
65.86 |
66.19 |
64.73 |
66.19 |
66.19 |
+0.155 (+0.23%)
|
2,107 |
| 1 Dec 2022 |
USD |
66.28 |
66.67 |
66.01 |
66.035 |
66.035 |
+0.45 (+0.69%)
|
253 |
| 30 Nov 2022 |
USD |
65.61 |
65.76 |
65.585 |
65.585 |
65.585 |
+1.615 (+2.52%)
|
129 |
| 29 Nov 2022 |
USD |
64.24 |
64.31 |
63.87 |
63.97 |
63.97 |
+1.075 (+1.71%)
|
5,312 |
| 28 Nov 2022 |
USD |
62.48 |
62.9152 |
62.4633 |
62.895 |
62.895 |
+0.085 (+0.14%)
|
5,452 |
| 25 Nov 2022 |
USD |
63.22 |
63.38 |
62.81 |
62.81 |
62.81 |
-0.82 (-1.29%)
|
308 |
| 24 Nov 2022 |
USD |
63.51 |
63.66 |
63.42 |
63.63 |
63.63 |
+0.765 (+1.22%)
|
356 |
| 23 Nov 2022 |
USD |
63 |
63 |
62.67 |
62.865 |
62.865 |
+0.5 (+0.80%)
|
204 |
| 22 Nov 2022 |
USD |
62.09 |
62.45 |
62.09 |
62.365 |
62.365 |
+0.115 (+0.18%)
|
3,077 |
| 21 Nov 2022 |
USD |
62.61 |
62.63 |
62.18 |
62.25 |
62.25 |
-1.11 (-1.75%)
|
3,227 |
| 18 Nov 2022 |
USD |
63.21 |
63.63 |
63.21 |
63.36 |
63.36 |
-0.085 (-0.13%)
|
1,538 |
| 17 Nov 2022 |
USD |
63.52 |
63.67 |
62.26 |
63.445 |
63.445 |
-0.29 (-0.46%)
|
12,851 |
| 16 Nov 2022 |
USD |
63.94 |
64.47 |
63.735 |
63.735 |
63.735 |
-1.425 (-2.19%)
|
172 |
| 15 Nov 2022 |
USD |
64.86 |
65.16 |
64.54 |
65.16 |
65.16 |
+2.165 (+3.44%)
|
91 |
| 14 Nov 2022 |
USD |
63.04 |
63.04 |
62.65 |
62.995 |
62.995 |
+0.245 (+0.39%)
|
4,683 |
| 11 Nov 2022 |
USD |
62.22 |
63.11 |
62.22 |
62.75 |
62.75 |
+1.855 (+3.05%)
|
1,137 |
| 10 Nov 2022 |
USD |
58.69 |
61.11 |
58.21 |
60.895 |
60.895 |
+1.7 (+2.87%)
|
1,273 |
| 9 Nov 2022 |
USD |
59.69 |
59.78 |
59.195 |
59.195 |
59.195 |
-0.57 (-0.95%)
|
8,790 |
| 8 Nov 2022 |
USD |
59.34 |
59.765 |
59.3 |
59.765 |
59.765 |
+0.57 (+0.96%)
|
233 |
| 7 Nov 2022 |
USD |
58.84 |
59.65 |
58.84 |
59.195 |
59.195 |
+0.675 (+1.15%)
|
28,351 |
| 4 Nov 2022 |
USD |
57.82 |
58.52 |
57.76 |
58.52 |
58.52 |
+2.04 (+3.61%)
|
385 |
| 3 Nov 2022 |
USD |
55.88 |
56.53 |
55.86 |
56.48 |
56.48 |
-0.205 (-0.36%)
|
5,588 |
| 2 Nov 2022 |
USD |
57 |
57.45 |
56.685 |
56.685 |
56.685 |
-0.04 (-0.07%)
|
37,039 |
| 1 Nov 2022 |
USD |
57.09 |
57.32 |
56.6 |
56.725 |
56.725 |
+1.29 (+2.33%)
|
40,820 |
| 31 Oct 2022 |
USD |
55.54 |
55.56 |
54.94 |
55.435 |
55.435 |
+0.05 (+0.09%)
|
11,754 |
| 28 Oct 2022 |
USD |
54.99 |
55.53 |
54.99 |
55.385 |
55.385 |
-1.32 (-2.33%)
|
6,804 |
| 27 Oct 2022 |
USD |
56.43 |
56.705 |
56.2 |
56.705 |
56.705 |
-0.345 (-0.60%)
|
6,573 |
