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 |
| 7 Feb 2022 |
USD |
81.07 |
81.32 |
80.94 |
81.225 |
81.225 |
+0.155 (+0.19%)
|
2,475 |
| 4 Feb 2022 |
USD |
81.49 |
81.56 |
81.07 |
81.07 |
81.07 |
-0.15 (-0.18%)
|
2,311 |
| 3 Feb 2022 |
USD |
81.03 |
81.22 |
81.03 |
81.22 |
81.22 |
-0.48 (-0.59%)
|
7 |
| 2 Feb 2022 |
USD |
82.22 |
82.8 |
81.7 |
81.7 |
81.7 |
-0.245 (-0.30%)
|
44,569 |
| 1 Feb 2022 |
USD |
81.14 |
82.01 |
81.14 |
81.945 |
81.945 |
+1.34 (+1.66%)
|
35,291 |
| 31 Jan 2022 |
USD |
79.82 |
80.89 |
79.65 |
80.605 |
80.605 |
+2.265 (+2.89%)
|
2,661 |
| 28 Jan 2022 |
USD |
79.07 |
79.07 |
77.62 |
78.34 |
78.34 |
-0.91 (-1.15%)
|
2,028 |
| 27 Jan 2022 |
USD |
78.83 |
79.42 |
78.63 |
79.25 |
79.25 |
-1.635 (-2.02%)
|
14,838 |
| 26 Jan 2022 |
USD |
80.52 |
81.44 |
80.52 |
80.885 |
80.885 |
+0.155 (+0.19%)
|
4,224 |
| 25 Jan 2022 |
USD |
80.55 |
81.03 |
80.45 |
80.73 |
80.73 |
+0.46 (+0.57%)
|
2,381 |
| 24 Jan 2022 |
USD |
82.63 |
82.63 |
80.27 |
80.27 |
80.27 |
-3.05 (-3.66%)
|
2,212 |
| 21 Jan 2022 |
USD |
83.79 |
83.94 |
83 |
83.32 |
83.32 |
-1.705 (-2.01%)
|
21,447 |
| 20 Jan 2022 |
USD |
84.03 |
85.3 |
84.03 |
85.025 |
85.025 |
+1.57 (+1.88%)
|
3,737 |
| 19 Jan 2022 |
USD |
83 |
83.89 |
83 |
83.455 |
83.455 |
-0.055 (-0.07%)
|
4,302 |
| 18 Jan 2022 |
USD |
83.85 |
83.85 |
83.4 |
83.51 |
83.51 |
-0.955 (-1.13%)
|
222 |
| 17 Jan 2022 |
USD |
84.37 |
84.73 |
84.37 |
84.465 |
84.465 |
-0.07 (-0.08%)
|
165 |
| 14 Jan 2022 |
USD |
84.46 |
84.85 |
84.15 |
84.535 |
84.535 |
-0.59 (-0.69%)
|
11,571 |
| 13 Jan 2022 |
USD |
85.13 |
85.51 |
84.79 |
85.125 |
85.125 |
-0.24 (-0.28%)
|
9,635 |
| 12 Jan 2022 |
USD |
85 |
85.59 |
84.64 |
85.365 |
85.365 |
+1.22 (+1.45%)
|
9,858 |
| 11 Jan 2022 |
USD |
83.39 |
84.145 |
83.1125 |
84.145 |
84.145 |
+1.905 (+2.32%)
|
7,128 |
| 10 Jan 2022 |
USD |
83.17 |
83.21 |
82.1 |
82.24 |
82.24 |
-0.115 (-0.14%)
|
71,476 |
| 7 Jan 2022 |
USD |
82.36 |
82.68 |
82.2486 |
82.355 |
82.355 |
+0.385 (+0.47%)
|
641 |
| 6 Jan 2022 |
USD |
81.94 |
82.07 |
81.68 |
81.97 |
81.97 |
-0.565 (-0.68%)
|
17,312 |
| 5 Jan 2022 |
USD |
82.16 |
82.62 |
82.12 |
82.535 |
82.535 |
-0.245 (-0.30%)
|
2,584 |
| 4 Jan 2022 |
USD |
83.26 |
83.51 |
82.7098 |
82.78 |
82.78 |
-0.41 (-0.49%)
|
136,474 |
| 31 Dec 2021 |
USD |
83.21 |
83.4 |
83.19 |
83.19 |
83.19 |
+0.38 (+0.46%)
|
17,640 |
| 30 Dec 2021 |
USD |
82 |
82.92 |
81.78 |
82.81 |
82.81 |
+0.82 (+1.00%)
|
1,336 |
| 29 Dec 2021 |
USD |
81.82 |
82.2 |
81.82 |
81.99 |
81.99 |
+0.04 (+0.05%)
|
3,106 |
| 24 Dec 2021 |
USD |
82.19 |
82.19 |
81.95 |
81.95 |
81.95 |
-0.31 (-0.38%)
|
2,417 |
| 23 Dec 2021 |
USD |
82.23 |
82.5916 |
81.74 |
82.26 |
82.26 |
+0.49 (+0.60%)
|
17,039 |
