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 |
| 13 Sep 2022 |
USD |
66.74 |
67.08 |
65.28 |
65.305 |
65.305 |
-1.41 (-2.11%)
|
283 |
| 12 Sep 2022 |
USD |
66.01 |
66.715 |
66.01 |
66.715 |
66.715 |
+0.775 (+1.18%)
|
1,385 |
| 9 Sep 2022 |
USD |
66.26 |
66.38 |
65.8 |
65.94 |
65.94 |
+0.88 (+1.35%)
|
207 |
| 8 Sep 2022 |
USD |
64.92 |
65.19 |
64.92 |
65.06 |
65.06 |
+0.235 (+0.36%)
|
19 |
| 7 Sep 2022 |
USD |
64.45 |
64.825 |
64.45 |
64.825 |
64.825 |
-0.09 (-0.14%)
|
550 |
| 6 Sep 2022 |
USD |
65.75 |
65.87 |
64.915 |
64.915 |
64.915 |
-0.63 (-0.96%)
|
1,762 |
| 5 Sep 2022 |
USD |
65.81 |
65.81 |
65.47 |
65.545 |
65.545 |
-0.725 (-1.09%)
|
3,021 |
| 2 Sep 2022 |
USD |
66 |
66.33 |
65.89 |
66.27 |
66.27 |
+0.27 (+0.41%)
|
3,036 |
| 1 Sep 2022 |
USD |
66.15 |
66.77 |
66 |
66 |
66 |
-1.3 (-1.93%)
|
74 |
| 31 Aug 2022 |
USD |
67.35 |
67.35 |
67.3 |
67.3 |
67.3 |
+0.81 (+1.22%)
|
56 |
| 30 Aug 2022 |
USD |
67.54 |
67.54 |
66.48 |
66.49 |
66.49 |
-1.565 (-2.30%)
|
124 |
| 26 Aug 2022 |
USD |
68.33 |
69.6 |
68.055 |
68.055 |
68.055 |
-0.185 (-0.27%)
|
4,705 |
| 25 Aug 2022 |
USD |
68.18 |
68.41 |
67.94 |
68.24 |
68.24 |
+0.855 (+1.27%)
|
2,644 |
| 24 Aug 2022 |
USD |
66.41 |
67.385 |
66.38 |
67.385 |
67.385 |
+0.265 (+0.39%)
|
6,543 |
| 23 Aug 2022 |
USD |
66.87 |
67.2 |
66.87 |
67.12 |
67.12 |
+0.29 (+0.43%)
|
156 |
| 22 Aug 2022 |
USD |
67.29 |
67.64 |
66.83 |
66.83 |
66.83 |
-0.545 (-0.81%)
|
871 |
| 19 Aug 2022 |
USD |
68.14 |
68.22 |
67.29 |
67.375 |
67.375 |
-1.03 (-1.51%)
|
2,241 |
| 18 Aug 2022 |
USD |
68.32 |
68.54 |
68.18 |
68.405 |
68.405 |
-0.21 (-0.31%)
|
9,782 |
| 17 Aug 2022 |
USD |
68.96 |
68.99 |
68.5 |
68.615 |
68.615 |
-0.325 (-0.47%)
|
6,111 |
| 16 Aug 2022 |
USD |
68.93 |
68.94 |
68.63 |
68.94 |
68.94 |
-0.015 (-0.02%)
|
1,537 |
| 15 Aug 2022 |
USD |
68.8 |
69.2 |
68.8 |
68.955 |
68.955 |
-0.05 (-0.07%)
|
165 |
| 12 Aug 2022 |
USD |
69.29 |
69.29 |
68.31 |
69.005 |
69.005 |
-0.15 (-0.22%)
|
2,886 |
| 11 Aug 2022 |
USD |
68.48 |
69.57 |
68.48 |
69.155 |
69.155 |
+0.855 (+1.25%)
|
703 |
| 10 Aug 2022 |
USD |
67.18 |
68.3 |
67.16 |
68.3 |
68.3 |
+0.465 (+0.69%)
|
2,510 |
| 9 Aug 2022 |
USD |
68.43 |
68.43 |
67.835 |
67.835 |
67.835 |
-0.44 (-0.64%)
|
1,704 |
| 8 Aug 2022 |
USD |
68.24 |
68.35 |
68.01 |
68.275 |
68.275 |
+0.32 (+0.47%)
|
19 |
| 5 Aug 2022 |
USD |
68.61 |
68.71 |
67.89 |
67.955 |
67.955 |
-0.22 (-0.32%)
|
460 |
| 4 Aug 2022 |
USD |
67.69 |
68.175 |
67.67 |
68.175 |
68.175 |
+0.755 (+1.12%)
|
253 |
| 3 Aug 2022 |
USD |
67.31 |
67.48 |
67.28 |
67.42 |
67.42 |
+0.015 (+0.02%)
|
894 |
| 2 Aug 2022 |
USD |
66.92 |
67.405 |
66.75 |
67.405 |
67.405 |
-0.15 (-0.22%)
|
322 |
