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 |
| 29 Sep 2021 |
USD |
83.44 |
83.97 |
83.3 |
83.355 |
83.355 |
-0.155 (-0.19%)
|
3,055 |
| 28 Sep 2021 |
USD |
85 |
85 |
83.47 |
83.51 |
83.51 |
-1.06 (-1.25%)
|
2,514 |
| 27 Sep 2021 |
USD |
85 |
85 |
84.09 |
84.57 |
84.57 |
+0.22 (+0.26%)
|
1,017 |
| 24 Sep 2021 |
USD |
84.99 |
84.99 |
84.15 |
84.35 |
84.35 |
-0.595 (-0.70%)
|
8,458 |
| 23 Sep 2021 |
USD |
85.31 |
85.52 |
84.92 |
84.945 |
84.945 |
+0.105 (+0.12%)
|
10,300 |
| 22 Sep 2021 |
USD |
84.43 |
85.08 |
84.06 |
84.84 |
84.84 |
+1.525 (+1.83%)
|
9,253 |
| 21 Sep 2021 |
USD |
83.5 |
83.99 |
83.315 |
83.315 |
83.315 |
-0.07 (-0.08%)
|
827 |
| 20 Sep 2021 |
USD |
83.89 |
83.89 |
82.81 |
83.385 |
83.385 |
-1.95 (-2.29%)
|
9,499 |
| 17 Sep 2021 |
USD |
85.88 |
86.01 |
85.335 |
85.335 |
85.335 |
0.0 (0.0%)
|
2,495 |
| 16 Sep 2021 |
USD |
85.04 |
85.59 |
85.04 |
85.335 |
85.335 |
-0.61 (-0.71%)
|
527 |
| 15 Sep 2021 |
USD |
86.47 |
86.47 |
85.945 |
85.945 |
85.945 |
-0.865 (-1.00%)
|
1,357 |
| 14 Sep 2021 |
USD |
86.99 |
87.06 |
86.7 |
86.81 |
86.81 |
-0.715 (-0.82%)
|
1,724 |
| 13 Sep 2021 |
USD |
86.98 |
87.58 |
86.98 |
87.525 |
87.525 |
-0.325 (-0.37%)
|
2,495 |
| 10 Sep 2021 |
USD |
88.49 |
88.49 |
87.71 |
87.85 |
87.85 |
+0.08 (+0.09%)
|
588 |
| 9 Sep 2021 |
USD |
87.29 |
87.96 |
86.94 |
87.77 |
87.77 |
-0.07 (-0.08%)
|
1,759 |
| 8 Sep 2021 |
USD |
88.79 |
88.85 |
87.73 |
87.84 |
87.84 |
-1.32 (-1.48%)
|
6,230 |
| 7 Sep 2021 |
USD |
89.33 |
89.38 |
88.83 |
89.16 |
89.16 |
-0.21 (-0.23%)
|
12,080 |
| 6 Sep 2021 |
USD |
89.1 |
89.41 |
89.06 |
89.37 |
89.37 |
+0.765 (+0.86%)
|
357 |
| 3 Sep 2021 |
USD |
88.18 |
88.75 |
88.18 |
88.605 |
88.605 |
+0.155 (+0.18%)
|
728 |
| 2 Sep 2021 |
USD |
88.07 |
88.58 |
88.07 |
88.45 |
88.45 |
-0.15 (-0.17%)
|
3,857 |
| 1 Sep 2021 |
USD |
87.92 |
88.6 |
87.8 |
88.6 |
88.6 |
+1.43 (+1.64%)
|
22,564 |
| 31 Aug 2021 |
USD |
86.95 |
87.48 |
86.95 |
87.17 |
87.17 |
+1.735 (+2.03%)
|
5,259 |
| 27 Aug 2021 |
USD |
84.88 |
85.5 |
84.88 |
85.435 |
85.435 |
+0.55 (+0.65%)
|
2,855 |
| 26 Aug 2021 |
USD |
84.62 |
85.01 |
84.62 |
84.885 |
84.885 |
-0.5 (-0.59%)
|
1,505 |
| 25 Aug 2021 |
USD |
85.14 |
85.46 |
85.14 |
85.385 |
85.385 |
+0.065 (+0.08%)
|
3,359 |
| 24 Aug 2021 |
USD |
84.46 |
85.49 |
84.46 |
85.32 |
85.32 |
+2.51 (+3.03%)
|
1,561 |
| 23 Aug 2021 |
USD |
82.45 |
82.91 |
82.29 |
82.81 |
82.81 |
+0.94 (+1.15%)
|
179 |
| 20 Aug 2021 |
USD |
81.3 |
82.28 |
81.01 |
81.87 |
81.87 |
-0.14 (-0.17%)
|
7,486 |
| 19 Aug 2021 |
USD |
82 |
82.17 |
81.65 |
82.01 |
82.01 |
-2.075 (-2.47%)
|
9,101 |
| 18 Aug 2021 |
USD |
84 |
84.32 |
83.93 |
84.085 |
84.085 |
+0.63 (+0.75%)
|
4,381 |
