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 |
| 8 Aug 2024 |
USD |
73.77 |
74.775 |
73.7 |
74.775 |
74.775 |
+0.375 (+0.50%)
|
1,858 |
| 7 Aug 2024 |
USD |
73.84 |
74.72 |
73.84 |
74.4 |
74.4 |
+1.95 (+2.69%)
|
1,010 |
| 6 Aug 2024 |
USD |
72.02 |
72.71 |
71.83 |
72.45 |
72.45 |
0.0 (0.0%)
|
876 |
| 5 Aug 2024 |
USD |
71.47 |
72.45 |
70.65 |
72.45 |
72.45 |
-2.09 (-2.80%)
|
893 |
| 2 Aug 2024 |
USD |
75.28 |
75.29 |
74.37 |
74.54 |
74.54 |
-1.975 (-2.58%)
|
21,184 |
| 1 Aug 2024 |
USD |
77.48 |
77.48 |
76.515 |
76.515 |
76.515 |
-1.005 (-1.30%)
|
1,294 |
| 31 Jul 2024 |
USD |
76.92 |
77.52 |
76.89 |
77.52 |
77.52 |
+1.895 (+2.51%)
|
2,000 |
| 30 Jul 2024 |
USD |
76.1 |
76.1 |
75.55 |
75.625 |
75.625 |
-0.335 (-0.44%)
|
262 |
| 29 Jul 2024 |
USD |
76.61 |
76.61 |
75.96 |
75.96 |
75.96 |
-0.195 (-0.26%)
|
2,515 |
| 26 Jul 2024 |
USD |
76.05 |
76.28 |
76.05 |
76.155 |
76.155 |
+0.275 (+0.36%)
|
587 |
| 25 Jul 2024 |
USD |
75.53 |
76.06 |
75.33 |
75.88 |
75.88 |
-0.545 (-0.71%)
|
1,352 |
| 24 Jul 2024 |
USD |
76.65 |
76.72 |
76.4 |
76.425 |
76.425 |
-0.88 (-1.14%)
|
779 |
| 23 Jul 2024 |
USD |
76.95 |
77.32 |
76.94 |
77.305 |
77.305 |
+0.015 (+0.02%)
|
1,849 |
| 22 Jul 2024 |
USD |
76.99 |
77.47 |
76.99 |
77.29 |
77.29 |
+0.205 (+0.27%)
|
708 |
| 19 Jul 2024 |
USD |
77.32 |
77.65 |
77.085 |
77.085 |
77.085 |
-0.875 (-1.12%)
|
147 |
| 18 Jul 2024 |
USD |
78.93 |
78.93 |
77.96 |
77.96 |
77.96 |
-0.77 (-0.98%)
|
3,764 |
| 17 Jul 2024 |
USD |
79.09 |
79.36 |
78.73 |
78.73 |
78.73 |
-0.84 (-1.06%)
|
3,508 |
| 16 Jul 2024 |
USD |
79.47 |
79.7 |
79.47 |
79.57 |
79.57 |
-0.265 (-0.33%)
|
1,197 |
| 15 Jul 2024 |
USD |
79.97 |
79.99 |
79.74 |
79.835 |
79.835 |
-0.72 (-0.89%)
|
1,206 |
| 12 Jul 2024 |
USD |
80 |
80.69 |
79.923 |
80.555 |
80.555 |
+0.315 (+0.39%)
|
708 |
| 11 Jul 2024 |
USD |
79.99 |
80.69 |
79.99 |
80.24 |
80.24 |
+0.695 (+0.87%)
|
785 |
| 10 Jul 2024 |
USD |
79.08 |
79.61 |
79.07 |
79.545 |
79.545 |
+0.49 (+0.62%)
|
687 |
| 9 Jul 2024 |
USD |
79.22 |
79.24 |
78.99 |
79.055 |
79.055 |
+0.065 (+0.08%)
|
1,899 |
| 8 Jul 2024 |
USD |
78.77 |
79.15 |
78.77 |
78.99 |
78.99 |
+0.185 (+0.23%)
|
1,447 |
| 5 Jul 2024 |
USD |
78.93 |
79.1 |
78.54 |
78.805 |
78.805 |
+0.035 (+0.04%)
|
1,114 |
| 4 Jul 2024 |
USD |
78.61 |
79.03 |
78.61 |
78.77 |
78.77 |
+0.19 (+0.24%)
|
1,311 |
| 3 Jul 2024 |
USD |
78 |
78.62 |
77.93 |
78.58 |
78.58 |
+1.16 (+1.50%)
|
364,379 |
| 2 Jul 2024 |
USD |
77.03 |
77.42 |
77.02 |
77.42 |
77.42 |
+0.04 (+0.05%)
|
4,252 |
| 1 Jul 2024 |
USD |
77.38 |
77.6 |
77.24 |
77.38 |
77.38 |
-0.09 (-0.12%)
|
454 |
| 28 Jun 2024 |
USD |
77.5 |
77.63 |
77.41 |
77.47 |
77.47 |
+0.44 (+0.57%)
|
2,428 |
