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 |
| 22 Dec 2021 |
USD |
81.45 |
81.82 |
81.206 |
81.77 |
81.77 |
+0.675 (+0.83%)
|
4,958 |
| 21 Dec 2021 |
USD |
80.52 |
81.3 |
80.43 |
81.095 |
81.095 |
+1.545 (+1.94%)
|
2,296 |
| 20 Dec 2021 |
USD |
79.74 |
79.93 |
79.4911 |
79.55 |
79.55 |
-1.81 (-2.22%)
|
64,614 |
| 17 Dec 2021 |
USD |
81.36 |
81.36 |
80.8 |
81.36 |
81.36 |
-0.65 (-0.79%)
|
3,691 |
| 16 Dec 2021 |
USD |
82.03 |
82.33 |
82.01 |
82.01 |
82.01 |
+1.125 (+1.39%)
|
8,558 |
| 15 Dec 2021 |
USD |
81.84 |
81.84 |
80.885 |
80.885 |
80.885 |
-1.04 (-1.27%)
|
4,764 |
| 14 Dec 2021 |
USD |
82.33 |
82.45 |
81.8 |
81.925 |
81.925 |
-0.38 (-0.46%)
|
670 |
| 13 Dec 2021 |
USD |
83.2 |
83.42 |
82.23 |
82.305 |
82.305 |
-1.355 (-1.62%)
|
2,337 |
| 10 Dec 2021 |
USD |
83.17 |
83.94 |
83.17 |
83.66 |
83.66 |
-0.305 (-0.36%)
|
5,536 |
| 9 Dec 2021 |
USD |
84.27 |
84.27 |
83.83 |
83.965 |
83.965 |
-0.02 (-0.02%)
|
5,451 |
| 8 Dec 2021 |
USD |
83.48 |
83.985 |
83.3 |
83.985 |
83.985 |
+0.77 (+0.93%)
|
229 |
| 7 Dec 2021 |
USD |
83.08 |
83.45 |
83.07 |
83.215 |
83.215 |
+1.465 (+1.79%)
|
4,120 |
| 6 Dec 2021 |
USD |
81.54 |
81.76 |
81.02 |
81.75 |
81.75 |
+0.275 (+0.34%)
|
5,586 |
| 3 Dec 2021 |
USD |
82.93 |
82.97 |
81.1 |
81.475 |
81.475 |
-1.915 (-2.30%)
|
24,939 |
| 2 Dec 2021 |
USD |
83.27 |
83.55 |
82.93 |
83.39 |
83.39 |
-0.2 (-0.24%)
|
12,237 |
| 1 Dec 2021 |
USD |
82.7 |
83.59 |
82.7 |
83.59 |
83.59 |
+2.18 (+2.68%)
|
6,716 |
| 30 Nov 2021 |
USD |
81.94 |
82.35 |
81.1 |
81.41 |
81.41 |
-0.35 (-0.43%)
|
5,092 |
| 29 Nov 2021 |
USD |
82.71 |
82.71 |
81.69 |
81.76 |
81.76 |
+0.31 (+0.38%)
|
4,181 |
| 26 Nov 2021 |
USD |
82.58 |
82.75 |
81.4217 |
81.45 |
81.45 |
-3.19 (-3.77%)
|
3,669 |
| 25 Nov 2021 |
USD |
84.73 |
84.8 |
84.52 |
84.64 |
84.64 |
+0.33 (+0.39%)
|
3,053 |
| 24 Nov 2021 |
USD |
85 |
85 |
83.82 |
84.31 |
84.31 |
-0.235 (-0.28%)
|
45,979 |
| 23 Nov 2021 |
USD |
84.71 |
85.16 |
84.36 |
84.545 |
84.545 |
-0.66 (-0.77%)
|
39,478 |
| 22 Nov 2021 |
USD |
85.8 |
85.8 |
85.07 |
85.205 |
85.205 |
-0.2 (-0.23%)
|
41,081 |
| 19 Nov 2021 |
USD |
85.6 |
85.65 |
85.04 |
85.405 |
85.405 |
+0.265 (+0.31%)
|
24,412 |
| 18 Nov 2021 |
USD |
86.17 |
86.17 |
84.94 |
85.14 |
85.14 |
-1.175 (-1.36%)
|
5,133 |
| 17 Nov 2021 |
USD |
86.82 |
86.98 |
86.315 |
86.315 |
86.315 |
-0.34 (-0.39%)
|
7,325 |
| 16 Nov 2021 |
USD |
87 |
87 |
86.46 |
86.655 |
86.655 |
+0.205 (+0.24%)
|
1,349 |
| 15 Nov 2021 |
USD |
86.76 |
86.76 |
86.25 |
86.45 |
86.45 |
+0.03 (+0.03%)
|
2,328 |
| 12 Nov 2021 |
USD |
86.37 |
86.56 |
86.09 |
86.42 |
86.42 |
+0.28 (+0.33%)
|
2,498 |
| 11 Nov 2021 |
USD |
85.4 |
86.14 |
85.22 |
86.14 |
86.14 |
+0.91 (+1.07%)
|
5,565 |
