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 |
| 26 Oct 2022 |
USD |
55.48 |
57.12 |
55.48 |
57.05 |
57.05 |
+1.43 (+2.57%)
|
15,094 |
| 25 Oct 2022 |
USD |
54.89 |
55.62 |
54.89 |
55.62 |
55.62 |
+0.765 (+1.39%)
|
46 |
| 24 Oct 2022 |
USD |
55.65 |
55.69 |
54.79 |
54.855 |
54.855 |
-2.18 (-3.82%)
|
179 |
| 21 Oct 2022 |
USD |
56.43 |
57.18 |
56.43 |
57.035 |
57.035 |
-0.39 (-0.68%)
|
1,666 |
| 20 Oct 2022 |
USD |
56.64 |
57.7 |
56.58 |
57.425 |
57.425 |
+0.725 (+1.28%)
|
4,606 |
| 19 Oct 2022 |
USD |
57.3 |
57.39 |
56.7 |
56.7 |
56.7 |
-0.84 (-1.46%)
|
1,561 |
| 18 Oct 2022 |
USD |
57.89 |
58.23 |
57.54 |
57.54 |
57.54 |
-0.395 (-0.68%)
|
377 |
| 17 Oct 2022 |
USD |
56.87 |
58.03 |
56.87 |
57.935 |
57.935 |
+0.975 (+1.71%)
|
29 |
| 14 Oct 2022 |
USD |
57.65 |
57.79 |
56.96 |
56.96 |
56.96 |
-0.06 (-0.11%)
|
6,639 |
| 13 Oct 2022 |
USD |
56.77 |
57.11 |
55.99 |
57.02 |
57.02 |
-0.09 (-0.16%)
|
628 |
| 12 Oct 2022 |
USD |
57.25 |
57.85 |
57.11 |
57.11 |
57.11 |
-0.045 (-0.08%)
|
420 |
| 11 Oct 2022 |
USD |
57.34 |
57.34 |
56.8 |
57.155 |
57.155 |
-0.765 (-1.32%)
|
699 |
| 10 Oct 2022 |
USD |
58.08 |
58.68 |
57.86 |
57.92 |
57.92 |
-1.375 (-2.32%)
|
725 |
| 7 Oct 2022 |
USD |
60.1 |
60.1 |
59.295 |
59.295 |
59.295 |
-1.34 (-2.21%)
|
2,111 |
| 6 Oct 2022 |
USD |
61.33 |
61.33 |
60.635 |
60.635 |
60.635 |
+0.245 (+0.41%)
|
261 |
| 5 Oct 2022 |
USD |
61.46 |
61.46 |
60.39 |
60.39 |
60.39 |
-0.49 (-0.80%)
|
5 |
| 4 Oct 2022 |
USD |
59.29 |
60.88 |
59.29 |
60.88 |
60.88 |
+2.28 (+3.89%)
|
808 |
| 3 Oct 2022 |
USD |
58.4 |
58.79 |
57.97 |
58.6 |
58.6 |
-0.185 (-0.31%)
|
6,461 |
| 30 Sep 2022 |
USD |
58.66 |
58.8702 |
58.66 |
58.785 |
58.785 |
+0.385 (+0.66%)
|
51,174 |
| 29 Sep 2022 |
USD |
58.68 |
58.8035 |
58.33 |
58.4 |
58.4 |
-1.105 (-1.86%)
|
1,164 |
| 28 Sep 2022 |
USD |
58.96 |
59.505 |
58.54 |
59.505 |
59.505 |
-0.425 (-0.71%)
|
11,670 |
| 27 Sep 2022 |
USD |
60.17 |
60.2542 |
59.93 |
59.93 |
59.93 |
-0.235 (-0.39%)
|
1,183 |
| 26 Sep 2022 |
USD |
60.2 |
60.49 |
60 |
60.165 |
60.165 |
-0.335 (-0.55%)
|
722 |
| 23 Sep 2022 |
USD |
61.11 |
61.12 |
60.33 |
60.5 |
60.5 |
-1.255 (-2.03%)
|
1,536 |
| 22 Sep 2022 |
USD |
61.96 |
62.42 |
61.67 |
61.755 |
61.755 |
-1.005 (-1.60%)
|
186 |
| 21 Sep 2022 |
USD |
62.72 |
63.04 |
62.72 |
62.76 |
62.76 |
-0.9 (-1.41%)
|
653 |
| 20 Sep 2022 |
USD |
63.79 |
64.27 |
63.5 |
63.66 |
63.66 |
-0.04 (-0.06%)
|
959 |
| 16 Sep 2022 |
USD |
64.2 |
64.2 |
63.68 |
63.7 |
63.7 |
-0.935 (-1.45%)
|
2,747 |
| 15 Sep 2022 |
USD |
65.04 |
65.22 |
64.5 |
64.635 |
64.635 |
-0.48 (-0.74%)
|
3,540 |
| 14 Sep 2022 |
USD |
65.26 |
65.36 |
64.88 |
65.115 |
65.115 |
-0.19 (-0.29%)
|
1,399 |
