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 |
| 24 May 2021 |
USD |
90.22 |
90.22 |
89.65 |
90.035 |
90.035 |
+0.49 (+0.55%)
|
7,285 |
| 21 May 2021 |
USD |
90.27 |
90.27 |
89.545 |
89.545 |
89.545 |
-0.795 (-0.88%)
|
4,774 |
| 20 May 2021 |
USD |
89.94 |
90.38 |
89.48 |
90.34 |
90.34 |
+0.825 (+0.92%)
|
5,146 |
| 19 May 2021 |
USD |
89.84 |
89.84 |
88.78 |
89.515 |
89.515 |
-0.675 (-0.75%)
|
1,354 |
| 18 May 2021 |
USD |
89.93 |
90.33 |
89.85 |
90.19 |
90.19 |
+1.755 (+1.98%)
|
6,833 |
| 17 May 2021 |
USD |
88.05 |
88.435 |
88.05 |
88.435 |
88.435 |
-0.215 (-0.24%)
|
7,551 |
| 14 May 2021 |
USD |
88.35 |
88.65 |
87.84 |
88.65 |
88.65 |
+1.275 (+1.46%)
|
32,996 |
| 13 May 2021 |
USD |
87.85 |
88.09 |
86.82 |
87.375 |
87.375 |
-0.495 (-0.56%)
|
8,003 |
| 12 May 2021 |
USD |
89.01 |
89.11 |
87.78 |
87.87 |
87.87 |
-1.73 (-1.93%)
|
20,169 |
| 11 May 2021 |
USD |
89.8 |
89.8 |
88.3 |
89.6 |
89.6 |
-1.175 (-1.29%)
|
26,885 |
| 10 May 2021 |
USD |
91.89 |
91.89 |
90.53 |
90.775 |
90.775 |
-1.87 (-2.02%)
|
5,269 |
| 7 May 2021 |
USD |
91.59 |
92.645 |
91.37 |
92.645 |
92.645 |
+1.27 (+1.39%)
|
6,583 |
| 6 May 2021 |
USD |
91.18 |
91.375 |
91.05 |
91.375 |
91.375 |
+0.33 (+0.36%)
|
5,889 |
| 5 May 2021 |
USD |
90.82 |
91.14 |
90.69 |
91.045 |
91.045 |
+0.72 (+0.80%)
|
3,898 |
| 4 May 2021 |
USD |
91.67 |
92 |
90.11 |
90.325 |
90.325 |
-1.57 (-1.71%)
|
10,768 |
| 30 Apr 2021 |
USD |
92.75 |
92.87 |
91.89 |
91.895 |
91.895 |
-1.145 (-1.23%)
|
12,024 |
| 29 Apr 2021 |
USD |
93.96 |
94.09 |
93 |
93.04 |
93.04 |
-0.285 (-0.31%)
|
999 |
| 28 Apr 2021 |
USD |
93.18 |
93.59 |
93.09 |
93.325 |
93.325 |
+0.265 (+0.28%)
|
3,972 |
| 27 Apr 2021 |
USD |
93.32 |
93.32 |
92.89 |
93.06 |
93.06 |
+0.3 (+0.32%)
|
2,154 |
| 26 Apr 2021 |
USD |
93.21 |
93.24 |
92.44 |
92.76 |
92.76 |
-0.05 (-0.05%)
|
15,298 |
| 23 Apr 2021 |
USD |
92.41 |
92.81 |
92.38 |
92.81 |
92.81 |
+1.005 (+1.09%)
|
2,722 |
| 22 Apr 2021 |
USD |
91.46 |
91.89 |
91.46 |
91.805 |
91.805 |
+0.43 (+0.47%)
|
5,237 |
| 21 Apr 2021 |
USD |
91 |
91.49 |
90.73 |
91.375 |
91.375 |
+0.185 (+0.20%)
|
21,493 |
| 20 Apr 2021 |
USD |
92.42 |
92.54 |
91.19 |
91.19 |
91.19 |
-0.715 (-0.78%)
|
72,435 |
| 19 Apr 2021 |
USD |
92.48 |
92.48 |
91.71 |
91.905 |
91.905 |
-0.265 (-0.29%)
|
5,270 |
| 16 Apr 2021 |
USD |
92.07 |
92.5 |
92 |
92.17 |
92.17 |
+0.4 (+0.44%)
|
6,712 |
| 15 Apr 2021 |
USD |
91.65 |
92.16 |
91.65 |
91.77 |
91.77 |
+0.095 (+0.10%)
|
3,266 |
| 14 Apr 2021 |
USD |
91.94 |
92.14 |
91.4 |
91.675 |
91.675 |
+0.64 (+0.70%)
|
1,735 |
| 13 Apr 2021 |
USD |
90.69 |
91.11 |
90.38 |
91.035 |
91.035 |
+0.48 (+0.53%)
|
1,144 |
| 12 Apr 2021 |
USD |
90.8 |
90.8 |
90.41 |
90.555 |
90.555 |
-0.465 (-0.51%)
|
1,804 |
