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 |
| 9 Apr 2021 |
USD |
91.3 |
91.42 |
90.98 |
91.02 |
91.02 |
-1.11 (-1.20%)
|
14,200 |
| 8 Apr 2021 |
USD |
92.22 |
92.35 |
92.03 |
92.13 |
92.13 |
+0.83 (+0.91%)
|
8,688 |
| 7 Apr 2021 |
USD |
92.19 |
92.19 |
90.97 |
91.3 |
91.3 |
-1.695 (-1.82%)
|
6,949 |
| 6 Apr 2021 |
USD |
92.58 |
93.04 |
91.81 |
92.995 |
92.995 |
+0.73 (+0.79%)
|
5,844 |
| 1 Apr 2021 |
USD |
91.8 |
92.6 |
91.8 |
92.265 |
92.265 |
+1.455 (+1.60%)
|
4,590 |
| 31 Mar 2021 |
USD |
90.38 |
90.94 |
89.93 |
90.81 |
90.81 |
+0.235 (+0.26%)
|
7,207 |
| 30 Mar 2021 |
USD |
90.62 |
90.68 |
90.27 |
90.575 |
90.575 |
+0.555 (+0.62%)
|
2,299 |
| 29 Mar 2021 |
USD |
90.15 |
90.36 |
89.75 |
90.02 |
90.02 |
+0.52 (+0.58%)
|
3,652 |
| 26 Mar 2021 |
USD |
90.13 |
90.3 |
89.18 |
89.5 |
89.5 |
+0.655 (+0.74%)
|
9,031 |
| 25 Mar 2021 |
USD |
88.93 |
89.08 |
88.24 |
88.845 |
88.845 |
-0.545 (-0.61%)
|
5,193 |
| 24 Mar 2021 |
USD |
90.03 |
90.32 |
89.39 |
89.39 |
89.39 |
-2 (-2.19%)
|
13,380 |
| 23 Mar 2021 |
USD |
91.62 |
91.62 |
91.19 |
91.39 |
91.39 |
-1.14 (-1.23%)
|
192 |
| 22 Mar 2021 |
USD |
92.44 |
92.53 |
91.88 |
92.53 |
92.53 |
+0.235 (+0.25%)
|
15,164 |
| 19 Mar 2021 |
USD |
91.7 |
92.36 |
91.5 |
92.295 |
92.295 |
-0.305 (-0.33%)
|
123,163 |
| 18 Mar 2021 |
USD |
93.69 |
93.69 |
92.16 |
92.6 |
92.6 |
+0.44 (+0.48%)
|
37,441 |
| 17 Mar 2021 |
USD |
92.6 |
92.66 |
91.87 |
92.16 |
92.16 |
-1.04 (-1.12%)
|
6,309 |
| 16 Mar 2021 |
USD |
93.09 |
93.6 |
92.58 |
93.2 |
93.2 |
+1.005 (+1.09%)
|
10,336 |
| 15 Mar 2021 |
USD |
91.53 |
92.52 |
91.53 |
92.195 |
92.195 |
-0.025 (-0.03%)
|
8,737 |
| 12 Mar 2021 |
USD |
92.96 |
93.11 |
91.8775 |
92.22 |
92.22 |
-1.875 (-1.99%)
|
9,939 |
| 11 Mar 2021 |
USD |
93.54 |
94.15 |
93.33 |
94.095 |
94.095 |
+2.805 (+3.07%)
|
8,571 |
| 10 Mar 2021 |
USD |
91.68 |
92.5 |
91.25 |
91.29 |
91.29 |
-0.805 (-0.87%)
|
13,630 |
| 9 Mar 2021 |
USD |
89.57 |
92.15 |
89.49 |
92.095 |
92.095 |
+1.39 (+1.53%)
|
6,095 |
| 8 Mar 2021 |
USD |
91.05 |
92.5 |
90.16 |
90.705 |
90.705 |
-0.44 (-0.48%)
|
7,411 |
| 5 Mar 2021 |
USD |
93.13 |
93.13 |
91.145 |
91.145 |
91.145 |
-2.665 (-2.84%)
|
16,908 |
| 4 Mar 2021 |
USD |
94.27 |
94.27 |
93.27 |
93.81 |
93.81 |
-1.83 (-1.91%)
|
19,993 |
| 3 Mar 2021 |
USD |
96.16 |
96.63 |
95.3 |
95.64 |
95.64 |
+0.8 (+0.84%)
|
4,263 |
| 2 Mar 2021 |
USD |
94.62 |
95.4 |
94.62 |
94.84 |
94.84 |
-1.03 (-1.07%)
|
6,146 |
| 1 Mar 2021 |
USD |
94.71 |
96.01 |
94.69 |
95.87 |
95.87 |
+2.44 (+2.61%)
|
23,347 |
| 26 Feb 2021 |
USD |
93.25 |
93.83 |
92.33 |
93.43 |
93.43 |
-2.98 (-3.09%)
|
21,871 |
| 25 Feb 2021 |
USD |
97.24 |
97.42 |
96.4 |
96.41 |
96.41 |
+0.32 (+0.33%)
|
12,225 |
