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 |
| 10 Nov 2021 |
USD |
85.3 |
85.48 |
84.64 |
85.23 |
85.23 |
+0.38 (+0.45%)
|
5,060 |
| 9 Nov 2021 |
USD |
85.1 |
85.34 |
84.81 |
84.85 |
84.85 |
-0.18 (-0.21%)
|
1,809 |
| 8 Nov 2021 |
USD |
84.93 |
85.21 |
84.67 |
85.03 |
85.03 |
+0.61 (+0.72%)
|
1,459 |
| 5 Nov 2021 |
USD |
84.66 |
84.75 |
84.34 |
84.42 |
84.42 |
+0.04 (+0.05%)
|
1,192 |
| 4 Nov 2021 |
USD |
85.37 |
85.37 |
84.2 |
84.38 |
84.38 |
+0.07 (+0.08%)
|
6,723 |
| 3 Nov 2021 |
USD |
84.7 |
84.7 |
84.17 |
84.31 |
84.31 |
-0.195 (-0.23%)
|
748 |
| 2 Nov 2021 |
USD |
85.01 |
85.01 |
84.38 |
84.505 |
84.505 |
-0.88 (-1.03%)
|
5,418 |
| 1 Nov 2021 |
USD |
84.62 |
85.4 |
84.1 |
85.385 |
85.385 |
+0.82 (+0.97%)
|
31,139 |
| 29 Oct 2021 |
USD |
85.18 |
85.18 |
84.35 |
84.565 |
84.565 |
-1.005 (-1.17%)
|
4,736 |
| 28 Oct 2021 |
USD |
85.74 |
85.74 |
85.22 |
85.57 |
85.57 |
-0.305 (-0.36%)
|
2,827 |
| 27 Oct 2021 |
USD |
86.32 |
86.32 |
85.875 |
85.875 |
85.875 |
-0.92 (-1.06%)
|
429 |
| 26 Oct 2021 |
USD |
86.97 |
87.3 |
86.795 |
86.795 |
86.795 |
-0.085 (-0.10%)
|
1,221 |
| 25 Oct 2021 |
USD |
86.88 |
87 |
86.31 |
86.88 |
86.88 |
+0.14 (+0.16%)
|
5,556 |
| 22 Oct 2021 |
USD |
87 |
87.16 |
86.74 |
86.74 |
86.74 |
+0.19 (+0.22%)
|
279 |
| 21 Oct 2021 |
USD |
86.6 |
86.83 |
86.38 |
86.55 |
86.55 |
-0.57 (-0.65%)
|
8,632 |
| 20 Oct 2021 |
USD |
86.92 |
87.42 |
86.92 |
87.12 |
87.12 |
+0.105 (+0.12%)
|
5,386 |
| 19 Oct 2021 |
USD |
86.72 |
87.27 |
86.51 |
87.015 |
87.015 |
+1.13 (+1.32%)
|
3,802 |
| 18 Oct 2021 |
USD |
85.22 |
86.05 |
85.22 |
85.885 |
85.885 |
-0.21 (-0.24%)
|
4,202 |
| 15 Oct 2021 |
USD |
85.75 |
86.28 |
85.5 |
86.095 |
86.095 |
+1.395 (+1.65%)
|
631 |
| 14 Oct 2021 |
USD |
84.8 |
85.12 |
84.7 |
84.7 |
84.7 |
+0.16 (+0.19%)
|
3,519 |
| 13 Oct 2021 |
USD |
83.85 |
84.54 |
83.85 |
84.54 |
84.54 |
+0.935 (+1.12%)
|
677 |
| 12 Oct 2021 |
USD |
83.32 |
83.89 |
83.32 |
83.605 |
83.605 |
-0.82 (-0.97%)
|
1,198 |
| 11 Oct 2021 |
USD |
84.78 |
84.8 |
84.425 |
84.425 |
84.425 |
+0.435 (+0.52%)
|
106 |
| 8 Oct 2021 |
USD |
83.6 |
83.99 |
83.43 |
83.99 |
83.99 |
+0.035 (+0.04%)
|
293 |
| 7 Oct 2021 |
USD |
83.23 |
83.955 |
83.18 |
83.955 |
83.955 |
+2.61 (+3.21%)
|
1,431 |
| 6 Oct 2021 |
USD |
81.9 |
81.9 |
80.82 |
81.345 |
81.345 |
-1.305 (-1.58%)
|
1,980 |
| 5 Oct 2021 |
USD |
81.47 |
82.65 |
81.47 |
82.65 |
82.65 |
+1.195 (+1.47%)
|
3,393 |
| 4 Oct 2021 |
USD |
81.77 |
82.58 |
81.455 |
81.455 |
81.455 |
-1.555 (-1.87%)
|
5,707 |
| 1 Oct 2021 |
USD |
82.7 |
83.45 |
82.39 |
83.01 |
83.01 |
-0.895 (-1.07%)
|
5,992 |
| 30 Sep 2021 |
USD |
83.84 |
83.905 |
83.65 |
83.905 |
83.905 |
+0.55 (+0.66%)
|
12,396 |
