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 |
| 1 Aug 2022 |
USD |
68.28 |
68.28 |
67.22 |
67.555 |
67.555 |
+0.09 (+0.13%)
|
79 |
| 29 Jul 2022 |
USD |
67.94 |
67.94 |
67.3 |
67.465 |
67.465 |
-0.695 (-1.02%)
|
3,555 |
| 28 Jul 2022 |
USD |
68.24 |
68.43 |
67.83 |
68.16 |
68.16 |
+0.335 (+0.49%)
|
9,279 |
| 27 Jul 2022 |
USD |
67.72 |
67.94 |
67.6 |
67.825 |
67.825 |
+0.345 (+0.51%)
|
1,083 |
| 26 Jul 2022 |
USD |
67.83 |
67.84 |
67.48 |
67.48 |
67.48 |
-0.18 (-0.27%)
|
45,730 |
| 25 Jul 2022 |
USD |
67.45 |
67.7 |
67.45 |
67.66 |
67.66 |
-0.11 (-0.16%)
|
3,083 |
| 22 Jul 2022 |
USD |
67.88 |
67.93 |
67.7 |
67.77 |
67.77 |
-0.18 (-0.26%)
|
8,448 |
| 21 Jul 2022 |
USD |
67.71 |
68.02 |
67.71 |
67.95 |
67.95 |
+0.2 (+0.30%)
|
864 |
| 20 Jul 2022 |
USD |
68.16 |
68.16 |
67.38 |
67.75 |
67.75 |
+0.005 (+0.01%)
|
20,061 |
| 19 Jul 2022 |
USD |
66.77 |
67.745 |
66.77 |
67.745 |
67.745 |
+0.4 (+0.59%)
|
104,836 |
| 18 Jul 2022 |
USD |
67.48 |
67.48 |
67.25 |
67.345 |
67.345 |
+1.13 (+1.71%)
|
292,322 |
| 15 Jul 2022 |
USD |
66.13 |
66.26 |
65.88 |
66.215 |
66.215 |
+0.225 (+0.34%)
|
4,693 |
| 14 Jul 2022 |
USD |
66.03 |
66.75 |
65.5 |
65.99 |
65.99 |
-0.72 (-1.08%)
|
446 |
| 13 Jul 2022 |
USD |
66.59 |
66.87 |
66 |
66.71 |
66.71 |
-0.145 (-0.22%)
|
27 |
| 12 Jul 2022 |
USD |
66.39 |
66.99 |
66.38 |
66.855 |
66.855 |
-0.11 (-0.16%)
|
3,071 |
| 11 Jul 2022 |
USD |
67.36 |
67.63 |
66.965 |
66.965 |
66.965 |
-2.225 (-3.22%)
|
164 |
| 8 Jul 2022 |
USD |
69 |
69.19 |
68.53 |
69.19 |
69.19 |
+0.185 (+0.27%)
|
1,205 |
| 7 Jul 2022 |
USD |
67.87 |
69.09 |
67.87 |
69.005 |
69.005 |
+1.875 (+2.79%)
|
450 |
| 6 Jul 2022 |
USD |
67.42 |
67.73 |
66.87 |
67.13 |
67.13 |
+0.11 (+0.16%)
|
230 |
| 5 Jul 2022 |
USD |
68.37 |
68.37 |
66.84 |
67.02 |
67.02 |
-1.115 (-1.64%)
|
2,111 |
| 4 Jul 2022 |
USD |
68.3 |
68.3 |
67.97 |
68.135 |
68.135 |
0.0 (0.0%)
|
13,279 |
| 1 Jul 2022 |
USD |
67.88 |
68.45 |
67.38 |
68.135 |
68.135 |
-0.235 (-0.34%)
|
995 |
| 30 Jun 2022 |
USD |
68.14 |
68.57 |
68.14 |
68.37 |
68.37 |
-0.565 (-0.82%)
|
27,464 |
| 29 Jun 2022 |
USD |
69.28 |
69.53 |
68.935 |
68.935 |
68.935 |
-1.225 (-1.75%)
|
1,113 |
| 28 Jun 2022 |
USD |
70.91 |
70.94 |
70.05 |
70.16 |
70.16 |
-0.125 (-0.18%)
|
1,057 |
| 27 Jun 2022 |
USD |
70.33 |
71.04 |
70.1 |
70.285 |
70.285 |
+0.485 (+0.69%)
|
5,647 |
| 24 Jun 2022 |
USD |
68.99 |
70 |
68.99 |
69.8 |
69.8 |
+1.48 (+2.17%)
|
73 |
| 23 Jun 2022 |
USD |
68.12 |
68.32 |
67.82 |
68.32 |
68.32 |
+0.155 (+0.23%)
|
1,597 |
| 22 Jun 2022 |
USD |
67.47 |
68.2 |
67.35 |
68.165 |
68.165 |
-0.995 (-1.44%)
|
2,333 |
| 21 Jun 2022 |
USD |
69.09 |
69.16 |
68.79 |
69.16 |
69.16 |
+1.015 (+1.49%)
|
790 |
