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 |
| 5 May 2022 |
USD |
71.05 |
71.05 |
69.025 |
69.025 |
69.025 |
-1.255 (-1.79%)
|
17,664 |
| 4 May 2022 |
USD |
70.73 |
70.81 |
70.21 |
70.28 |
70.28 |
-0.94 (-1.32%)
|
12,101 |
| 3 May 2022 |
USD |
71.47 |
71.47 |
71.02 |
71.22 |
71.22 |
-0.265 (-0.37%)
|
1,696 |
| 29 Apr 2022 |
USD |
72 |
72.04 |
71.485 |
71.485 |
71.485 |
+2.05 (+2.95%)
|
472 |
| 28 Apr 2022 |
USD |
69.52 |
70.12 |
69.18 |
69.435 |
69.435 |
+0.495 (+0.72%)
|
4,334 |
| 27 Apr 2022 |
USD |
68.67 |
69.61 |
68.67 |
68.94 |
68.94 |
+0.255 (+0.37%)
|
5,625 |
| 26 Apr 2022 |
USD |
69.67 |
69.89 |
68.6689 |
68.685 |
68.685 |
-0.415 (-0.60%)
|
5,274 |
| 25 Apr 2022 |
USD |
68.97 |
69.21 |
68.69 |
69.1 |
69.1 |
-1.86 (-2.62%)
|
6,701 |
| 22 Apr 2022 |
USD |
71.4 |
71.4 |
70.96 |
70.96 |
70.96 |
-0.44 (-0.62%)
|
3,548 |
| 21 Apr 2022 |
USD |
72.08 |
72.14 |
71.33 |
71.4 |
71.4 |
-0.75 (-1.04%)
|
2,929 |
| 20 Apr 2022 |
USD |
72.7 |
72.8065 |
72.15 |
72.15 |
72.15 |
-0.245 (-0.34%)
|
2,830 |
| 19 Apr 2022 |
USD |
73.1 |
73.1 |
72 |
72.395 |
72.395 |
-1.21 (-1.64%)
|
7,205 |
| 14 Apr 2022 |
USD |
74.69 |
74.69 |
73.5 |
73.605 |
73.605 |
-0.765 (-1.03%)
|
9,220 |
| 13 Apr 2022 |
USD |
74.22 |
74.37 |
73.79 |
74.37 |
74.37 |
+0.64 (+0.87%)
|
160 |
| 12 Apr 2022 |
USD |
73.25 |
73.73 |
73.24 |
73.73 |
73.73 |
+0.38 (+0.52%)
|
3,069 |
| 11 Apr 2022 |
USD |
73.37 |
73.88 |
73.14 |
73.35 |
73.35 |
-1.43 (-1.91%)
|
279 |
| 8 Apr 2022 |
USD |
75.15 |
75.15 |
74.7439 |
74.78 |
74.78 |
+0.465 (+0.63%)
|
3,061 |
| 7 Apr 2022 |
USD |
75.07 |
75.66 |
74.315 |
74.315 |
74.315 |
-0.895 (-1.19%)
|
403 |
| 6 Apr 2022 |
USD |
76.56 |
76.56 |
75.21 |
75.21 |
75.21 |
-1.36 (-1.78%)
|
177 |
| 5 Apr 2022 |
USD |
78.02 |
78.02 |
76.52 |
76.57 |
76.57 |
-1.235 (-1.59%)
|
696 |
| 4 Apr 2022 |
USD |
77.32 |
77.88 |
77.11 |
77.805 |
77.805 |
+1.715 (+2.25%)
|
864 |
| 1 Apr 2022 |
USD |
75.88 |
76.49 |
75.8 |
76.09 |
76.09 |
+0.57 (+0.75%)
|
4,972 |
| 31 Mar 2022 |
USD |
76.28 |
76.31 |
75.51 |
75.52 |
75.52 |
-1.19 (-1.55%)
|
12,628 |
| 30 Mar 2022 |
USD |
76.5 |
76.97 |
76.4 |
76.71 |
76.71 |
+0.24 (+0.31%)
|
1,605 |
| 29 Mar 2022 |
USD |
75.31 |
76.49 |
75.31 |
76.47 |
76.47 |
+1.795 (+2.40%)
|
3,453 |
| 28 Mar 2022 |
USD |
74.4 |
74.96 |
74.4 |
74.675 |
74.675 |
+0.15 (+0.20%)
|
14,784 |
| 25 Mar 2022 |
USD |
74.9 |
74.9 |
74.33 |
74.525 |
74.525 |
-0.855 (-1.13%)
|
29,876 |
| 24 Mar 2022 |
USD |
75.71 |
75.71 |
74.89 |
75.38 |
75.38 |
-0.565 (-0.74%)
|
1,467 |
| 23 Mar 2022 |
USD |
76.03 |
76.17 |
75.18 |
75.945 |
75.945 |
-0.035 (-0.05%)
|
3,986 |
| 22 Mar 2022 |
USD |
75.59 |
76.42 |
75.54 |
75.98 |
75.98 |
+1.445 (+1.94%)
|
11,453 |
