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 Feb 2021 |
USD |
95.92 |
96.64 |
95.19 |
96.09 |
96.09 |
-0.655 (-0.68%)
|
6,277 |
| 23 Feb 2021 |
USD |
97.59 |
97.69 |
95.21 |
96.745 |
96.745 |
-1.17 (-1.19%)
|
8,782 |
| 22 Feb 2021 |
USD |
97.84 |
98.19 |
97.3 |
97.915 |
97.915 |
-2.76 (-2.74%)
|
8,454 |
| 19 Feb 2021 |
USD |
99.95 |
100.7 |
99.64 |
100.675 |
100.675 |
+1.69 (+1.71%)
|
25,056 |
| 18 Feb 2021 |
USD |
100.33 |
100.33 |
98.75 |
98.985 |
98.985 |
-1.505 (-1.50%)
|
27,935 |
| 17 Feb 2021 |
USD |
101.85 |
101.86 |
100.49 |
100.49 |
100.49 |
-0.735 (-0.73%)
|
2,974 |
| 16 Feb 2021 |
USD |
101.31 |
101.84 |
101.225 |
101.225 |
101.225 |
-0.675 (-0.66%)
|
7,183 |
| 15 Feb 2021 |
USD |
101.89 |
101.93 |
101.5 |
101.9 |
101.9 |
+0.915 (+0.91%)
|
10,005 |
| 12 Feb 2021 |
USD |
100.57 |
100.985 |
100.2 |
100.985 |
100.985 |
+0.025 (+0.02%)
|
8,561 |
| 11 Feb 2021 |
USD |
100.62 |
101.02 |
100.28 |
100.96 |
100.96 |
+1.485 (+1.49%)
|
8,125 |
| 10 Feb 2021 |
USD |
99.5 |
100.11 |
99.475 |
99.475 |
99.475 |
+0.885 (+0.90%)
|
6,077 |
| 9 Feb 2021 |
USD |
98.38 |
98.87 |
97.95 |
98.59 |
98.59 |
+0.925 (+0.95%)
|
7,869 |
| 8 Feb 2021 |
USD |
97.15 |
98.01 |
96.98 |
97.665 |
97.665 |
+0.15 (+0.15%)
|
8,629 |
| 5 Feb 2021 |
USD |
97.32 |
97.53 |
96.91 |
97.515 |
97.515 |
+0.86 (+0.89%)
|
5,053 |
| 4 Feb 2021 |
USD |
96.96 |
97.11 |
96.47 |
96.655 |
96.655 |
-0.545 (-0.56%)
|
10,641 |
| 3 Feb 2021 |
USD |
97.2 |
97.53 |
97.01 |
97.2 |
97.2 |
+0.68 (+0.70%)
|
9,445 |
| 2 Feb 2021 |
USD |
96.11 |
96.94 |
96.11 |
96.52 |
96.52 |
+1.85 (+1.95%)
|
7,629 |
| 1 Feb 2021 |
USD |
94.27 |
94.82 |
94.25 |
94.67 |
94.67 |
+2.07 (+2.24%)
|
13,033 |
| 29 Jan 2021 |
USD |
92.4 |
93.12 |
92.15 |
92.6 |
92.6 |
-1.8 (-1.91%)
|
9,925 |
| 28 Jan 2021 |
USD |
93.43 |
94.56 |
92.44 |
94.4 |
94.4 |
-0.575 (-0.61%)
|
5,830 |
| 27 Jan 2021 |
USD |
96.33 |
96.33 |
94.5 |
94.975 |
94.975 |
-1.815 (-1.88%)
|
9,367 |
| 26 Jan 2021 |
USD |
96.67 |
97.2 |
96.37 |
96.79 |
96.79 |
-0.76 (-0.78%)
|
13,248 |
| 25 Jan 2021 |
USD |
98.68 |
99.1 |
97.5 |
97.55 |
97.55 |
+0.865 (+0.89%)
|
20,309 |
| 22 Jan 2021 |
USD |
97 |
97 |
96.0557 |
96.685 |
96.685 |
-1.005 (-1.03%)
|
5,449 |
| 21 Jan 2021 |
USD |
98.2 |
98.2 |
97.13 |
97.69 |
97.69 |
+0.88 (+0.91%)
|
8,034 |
| 20 Jan 2021 |
USD |
97.14 |
97.2 |
96.71 |
96.81 |
96.81 |
+1.615 (+1.70%)
|
10,435 |
| 19 Jan 2021 |
USD |
95.16 |
95.98 |
94.99 |
95.195 |
95.195 |
+1.38 (+1.47%)
|
46,960 |
| 18 Jan 2021 |
USD |
93.88 |
93.88 |
93.5 |
93.815 |
93.815 |
+0.205 (+0.22%)
|
3,083 |
| 15 Jan 2021 |
USD |
94.26 |
94.47 |
93.2 |
93.61 |
93.61 |
-1.6 (-1.68%)
|
7,322 |
| 14 Jan 2021 |
USD |
94.41 |
95.26 |
94.36 |
95.21 |
95.21 |
+1.72 (+1.84%)
|
30,310 |
