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 |
| 20 Jun 2022 |
USD |
68 |
68.145 |
67.78 |
68.145 |
68.145 |
+0.34 (+0.50%)
|
118 |
| 17 Jun 2022 |
USD |
68.14 |
68.5 |
67.39 |
67.805 |
67.805 |
+0.395 (+0.59%)
|
1,933 |
| 16 Jun 2022 |
USD |
67.81 |
67.81 |
67.41 |
67.41 |
67.41 |
-1.635 (-2.37%)
|
1 |
| 15 Jun 2022 |
USD |
68.98 |
69.24 |
68.78 |
69.045 |
69.045 |
+0.345 (+0.50%)
|
3,702 |
| 14 Jun 2022 |
USD |
69.1 |
69.22 |
68.42 |
68.7 |
68.7 |
+1.07 (+1.58%)
|
7,526 |
| 13 Jun 2022 |
USD |
69.02 |
69.22 |
67.47 |
67.63 |
67.63 |
-2.48 (-3.54%)
|
9,062 |
| 10 Jun 2022 |
USD |
71.3 |
71.62 |
70.0663 |
70.11 |
70.11 |
-1.235 (-1.73%)
|
3,376 |
| 9 Jun 2022 |
USD |
71.84 |
72.56 |
71.345 |
71.345 |
71.345 |
-1.22 (-1.68%)
|
4,739 |
| 8 Jun 2022 |
USD |
72.06 |
72.6 |
72.06 |
72.565 |
72.565 |
+1.2 (+1.68%)
|
4,282 |
| 7 Jun 2022 |
USD |
70.89 |
71.5 |
70.89 |
71.365 |
71.365 |
-0.235 (-0.33%)
|
180 |
| 6 Jun 2022 |
USD |
71.07 |
72.21 |
71.07 |
71.6 |
71.6 |
+1.035 (+1.47%)
|
13,443 |
| 1 Jun 2022 |
USD |
71.29 |
71.38 |
70.565 |
70.565 |
70.565 |
-0.885 (-1.24%)
|
50 |
| 31 May 2022 |
USD |
71.58 |
72.1 |
71.34 |
71.45 |
71.45 |
+0.31 (+0.44%)
|
3,692 |
| 30 May 2022 |
USD |
70.98 |
71.28 |
70.98 |
71.14 |
71.14 |
+1.495 (+2.15%)
|
1,512 |
| 27 May 2022 |
USD |
69 |
69.73 |
69 |
69.645 |
69.645 |
+0.83 (+1.21%)
|
51 |
| 26 May 2022 |
USD |
67.45 |
68.83 |
67.29 |
68.815 |
68.815 |
+1.085 (+1.60%)
|
510 |
| 25 May 2022 |
USD |
67.76 |
68.07 |
67.16 |
67.73 |
67.73 |
+0.52 (+0.77%)
|
5,007 |
| 24 May 2022 |
USD |
67.65 |
67.94 |
67.03 |
67.21 |
67.21 |
-1.77 (-2.57%)
|
4,990 |
| 23 May 2022 |
USD |
69 |
69.17 |
68.74 |
68.98 |
68.98 |
+0.585 (+0.86%)
|
10,476 |
| 20 May 2022 |
USD |
69.34 |
69.4 |
68.31 |
68.395 |
68.395 |
+0.265 (+0.39%)
|
240 |
| 19 May 2022 |
USD |
67.42 |
68.13 |
66.94 |
68.13 |
68.13 |
+0.105 (+0.15%)
|
11,690 |
| 18 May 2022 |
USD |
68.8 |
69.04 |
68.025 |
68.025 |
68.025 |
-0.725 (-1.05%)
|
2,939 |
| 17 May 2022 |
USD |
68.3 |
69.1 |
68.3 |
68.75 |
68.75 |
+1.69 (+2.52%)
|
1,718 |
| 16 May 2022 |
USD |
66.52 |
67.36 |
66.52 |
67.06 |
67.06 |
-0.175 (-0.26%)
|
14,571 |
| 13 May 2022 |
USD |
67.02 |
67.235 |
66.61 |
67.235 |
67.235 |
+1.335 (+2.03%)
|
23 |
| 12 May 2022 |
USD |
65.62 |
65.9 |
65.22 |
65.9 |
65.9 |
-1.21 (-1.80%)
|
3,732 |
| 11 May 2022 |
USD |
67.04 |
67.78 |
67.04 |
67.11 |
67.11 |
+1.045 (+1.58%)
|
3,401 |
| 10 May 2022 |
USD |
66.93 |
67.3 |
66.03 |
66.065 |
66.065 |
+0.095 (+0.14%)
|
312 |
| 9 May 2022 |
USD |
67.24 |
67.41 |
65.97 |
65.97 |
65.97 |
-2.515 (-3.67%)
|
8,163 |
| 6 May 2022 |
USD |
68.35 |
68.81 |
67.84 |
68.485 |
68.485 |
-0.54 (-0.78%)
|
11,642 |
