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 |
| 27 Jun 2024 |
USD |
77.13 |
77.27 |
77.03 |
77.03 |
77.03 |
+0.13 (+0.17%)
|
1,984 |
| 26 Jun 2024 |
USD |
77.35 |
77.35 |
76.9 |
76.9 |
76.9 |
+0.055 (+0.07%)
|
129 |
| 25 Jun 2024 |
USD |
76.94 |
77.22 |
76.845 |
76.845 |
76.845 |
-0.595 (-0.77%)
|
7,656 |
| 24 Jun 2024 |
USD |
77 |
77.55 |
76.9 |
77.44 |
77.44 |
+0.21 (+0.27%)
|
2,696 |
| 21 Jun 2024 |
USD |
77.65 |
77.65 |
77.23 |
77.23 |
77.23 |
-0.385 (-0.50%)
|
1,018 |
| 20 Jun 2024 |
USD |
78.57 |
78.57 |
77.615 |
77.615 |
77.615 |
-0.63 (-0.81%)
|
554 |
| 19 Jun 2024 |
USD |
78.12 |
78.33 |
78.12 |
78.245 |
78.245 |
+0.69 (+0.89%)
|
1,019 |
| 18 Jun 2024 |
USD |
76.92 |
77.63 |
76.92 |
77.555 |
77.555 |
+0.72 (+0.94%)
|
3,977 |
| 17 Jun 2024 |
USD |
76.57 |
76.85 |
76.57 |
76.835 |
76.835 |
+0.405 (+0.53%)
|
897 |
| 14 Jun 2024 |
USD |
76.87 |
76.87 |
76.26 |
76.43 |
76.43 |
+0.01 (+0.01%)
|
421 |
| 13 Jun 2024 |
USD |
76.72 |
76.74 |
76.25 |
76.42 |
76.42 |
-0.425 (-0.55%)
|
245 |
| 12 Jun 2024 |
USD |
76.5 |
76.845 |
76.23 |
76.845 |
76.845 |
+1.57 (+2.09%)
|
686 |
| 11 Jun 2024 |
USD |
75.69 |
75.71 |
75.24 |
75.275 |
75.275 |
-0.615 (-0.81%)
|
9,918 |
| 10 Jun 2024 |
USD |
75.5 |
75.89 |
75.46 |
75.89 |
75.89 |
+0.155 (+0.20%)
|
1,099 |
| 7 Jun 2024 |
USD |
76.06 |
76.28 |
75.53 |
75.735 |
75.735 |
-0.245 (-0.32%)
|
1,347 |
| 6 Jun 2024 |
USD |
75.85 |
76.06 |
75.74 |
75.98 |
75.98 |
+0.625 (+0.83%)
|
1,234 |
| 5 Jun 2024 |
USD |
74.67 |
75.355 |
74.67 |
75.355 |
75.355 |
+1.44 (+1.95%)
|
1,325 |
| 4 Jun 2024 |
USD |
73.76 |
73.94 |
73.68 |
73.915 |
73.915 |
-1.245 (-1.66%)
|
27 |
| 3 Jun 2024 |
USD |
75.5 |
75.55 |
75.14 |
75.16 |
75.16 |
+1.48 (+2.01%)
|
2,251 |
| 31 May 2024 |
USD |
74.4 |
74.4 |
73.68 |
73.68 |
73.68 |
-1.34 (-1.79%)
|
8 |
| 30 May 2024 |
USD |
74.33 |
75.02 |
74.33 |
75.02 |
75.02 |
-0.165 (-0.22%)
|
17,108 |
| 29 May 2024 |
USD |
75.57 |
75.57 |
75.1106 |
75.185 |
75.185 |
-1.205 (-1.58%)
|
3,949 |
| 28 May 2024 |
USD |
76.56 |
76.75 |
76.22 |
76.39 |
76.39 |
+0.295 (+0.39%)
|
6,140 |
| 24 May 2024 |
USD |
75.83 |
76.2 |
75.75 |
76.095 |
76.095 |
-0.255 (-0.33%)
|
3,057 |
| 23 May 2024 |
USD |
76.29 |
76.79 |
76.11 |
76.35 |
76.35 |
+0.045 (+0.06%)
|
629 |
| 22 May 2024 |
USD |
76.52 |
76.65 |
76.27 |
76.305 |
76.305 |
+0.015 (+0.02%)
|
845 |
| 21 May 2024 |
USD |
76.44 |
76.44 |
76.08 |
76.29 |
76.29 |
-0.66 (-0.86%)
|
556 |
| 20 May 2024 |
USD |
77.22 |
77.22 |
76.88 |
76.95 |
76.95 |
-0.305 (-0.39%)
|
159 |
| 17 May 2024 |
USD |
76.98 |
77.37 |
76.74 |
77.255 |
77.255 |
+0.38 (+0.49%)
|
3,451 |
| 16 May 2024 |
USD |
76.63 |
77.09 |
76.47 |
76.875 |
76.875 |
+0.435 (+0.57%)
|
2,812 |
