SSgA SPDR ETFs Europe I Public Recent Share Price (LSE:EMAD)

LSE:EMAD - SSgA SPDR ETFs Europe I Public SSgA SPDR ETFs Europe I Public
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Aug 2021	USD	83.55	83.7	83.16	83.455	83.455	-1.305 (-1.54%)	2,369
16 Aug 2021	USD	85.15	85.15	84.76	84.76	84.76	-0.96 (-1.12%)	929
13 Aug 2021	USD	85.76	85.95	85.72	85.72	85.72	-0.41 (-0.48%)	112
12 Aug 2021	USD	86.43	86.63	85.99	86.13	86.13	-0.805 (-0.93%)	2,572
11 Aug 2021	USD	86.6	87.7	86.6	86.935	86.935	-0.005 (-0.01%)	766
10 Aug 2021	USD	87.81	87.81	86.94	86.94	86.94	-0.325 (-0.37%)	1,600
9 Aug 2021	USD	86.57	87.265	86.57	87.265	87.265	+0.76 (+0.88%)	3,288
6 Aug 2021	USD	87.12	87.15	86.41	86.505	86.505	-1.14 (-1.30%)	8,821
5 Aug 2021	USD	87.02	87.6575	87.02	87.645	87.645	-0.135 (-0.15%)	7,636
4 Aug 2021	USD	87.88	87.88	87.66	87.78	87.78	+1.36 (+1.57%)	2,152
3 Aug 2021	USD	87	87	86.35	86.42	86.42	-0.52 (-0.60%)	26,216
2 Aug 2021	USD	86.49	86.94	86.49	86.94	86.94	+0.975 (+1.13%)	2,688
30 Jul 2021	USD	85.54	86.15	85.16	85.965	85.965	-0.765 (-0.88%)	4,254
29 Jul 2021	USD	86.4	87.1	86.4	86.73	86.73	+1.035 (+1.21%)	11,736
28 Jul 2021	USD	83.88	85.81	83.85	85.695	85.695	+2.58 (+3.10%)	5,209
27 Jul 2021	USD	83.63	83.94	83.0475	83.115	83.115	-2.965 (-3.44%)	7,362
26 Jul 2021	USD	86.35	86.35	85.56	86.08	86.08	-1.75 (-1.99%)	18,247
23 Jul 2021	USD	88.96	89.3	87.67	87.83	87.83	-1.785 (-1.99%)	26,597
22 Jul 2021	USD	89.71	90	89.615	89.615	89.615	+0.615 (+0.69%)	1,252
21 Jul 2021	USD	88.51	89.07	88.38	89	89	+0.265 (+0.30%)	5,687
20 Jul 2021	USD	88.53	88.92	88.5	88.735	88.735	+0.195 (+0.22%)	602
19 Jul 2021	USD	89.22	89.29	88.26	88.54	88.54	-1.64 (-1.82%)	4,253
16 Jul 2021	USD	90.84	91	90.18	90.18	90.18	-0.88 (-0.97%)	5,388
15 Jul 2021	USD	91.43	91.45	90.95	91.06	91.06	+0.53 (+0.59%)	1,655
14 Jul 2021	USD	90.43	91.06	90.41	90.53	90.53	-0.25 (-0.28%)	3,498
13 Jul 2021	USD	90.7	90.89	90.54	90.78	90.78	+1.08 (+1.20%)	12,626
12 Jul 2021	USD	89.56	89.86	89.52	89.7	89.7	0.0 (0.0%)	7,149
9 Jul 2021	USD	88.95	89.75	88.89	89.7	89.7	+1.42 (+1.61%)	95,733
8 Jul 2021	USD	89.14	89.14	88.14	88.28	88.28	-2.105 (-2.33%)	104,923
7 Jul 2021	USD	90.8	91	90.3	90.385	90.385	-0.45 (-0.50%)	1,504

Unicorn Response |