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 |
| 13 Jan 2021 |
USD |
94 |
94 |
93.42 |
93.49 |
93.49 |
-0.12 (-0.13%)
|
3,704 |
| 12 Jan 2021 |
USD |
93.58 |
93.71 |
93.18 |
93.61 |
93.61 |
+0.575 (+0.62%)
|
9,553 |
| 11 Jan 2021 |
USD |
93.24 |
93.42 |
92.81 |
93.035 |
93.035 |
-0.44 (-0.47%)
|
6,140 |
| 8 Jan 2021 |
USD |
92.54 |
93.54 |
92.22 |
93.475 |
93.475 |
+2.715 (+2.99%)
|
6,607 |
| 7 Jan 2021 |
USD |
91.4 |
91.4 |
90.57 |
90.76 |
90.76 |
-0.08 (-0.09%)
|
13,946 |
| 6 Jan 2021 |
USD |
91.01 |
91.04 |
90.5 |
90.84 |
90.84 |
+0.13 (+0.14%)
|
4,600 |
| 5 Jan 2021 |
USD |
90.41 |
90.71 |
89.8 |
90.71 |
90.71 |
+1.485 (+1.66%)
|
10,069 |
| 4 Jan 2021 |
USD |
89.83 |
89.95 |
89.225 |
89.225 |
89.225 |
+0.585 (+0.66%)
|
6,614 |
| 31 Dec 2020 |
USD |
88.9 |
88.9 |
88.37 |
88.64 |
88.64 |
+0.57 (+0.65%)
|
1,770 |
| 30 Dec 2020 |
USD |
88.16 |
88.16 |
88.06 |
88.07 |
88.07 |
+1.54 (+1.78%)
|
277 |
| 29 Dec 2020 |
USD |
86.3 |
86.6 |
86.02 |
86.53 |
86.53 |
+1.015 (+1.19%)
|
7,926 |
| 28 Dec 2020 |
USD |
85.515 |
85.515 |
85.515 |
85.515 |
85.515 |
+0.015 (+0.02%)
|
175 |
| 24 Dec 2020 |
USD |
85.79 |
85.84 |
85.36 |
85.5 |
85.5 |
-0.065 (-0.08%)
|
5,676 |
| 23 Dec 2020 |
USD |
86.03 |
86.03 |
85.43 |
85.565 |
85.565 |
+0.465 (+0.55%)
|
5,466 |
| 22 Dec 2020 |
USD |
85.19 |
85.34 |
84.83 |
85.1 |
85.1 |
-0.055 (-0.06%)
|
136,933 |
| 21 Dec 2020 |
USD |
86.1 |
86.1 |
83.9 |
85.155 |
85.155 |
-1.05 (-1.22%)
|
5,159 |
| 18 Dec 2020 |
USD |
86.2 |
86.3 |
86 |
86.205 |
86.205 |
+0.015 (+0.02%)
|
2,877 |
| 17 Dec 2020 |
USD |
86.76 |
86.76 |
86.19 |
86.19 |
86.19 |
+0.24 (+0.28%)
|
7,783 |
| 16 Dec 2020 |
USD |
85.97 |
86.1 |
85.73 |
85.95 |
85.95 |
+0.89 (+1.05%)
|
4,702 |
| 15 Dec 2020 |
USD |
84.9 |
85.32 |
84.8 |
85.06 |
85.06 |
-0.06 (-0.07%)
|
16,741 |
| 14 Dec 2020 |
USD |
85.73 |
85.73 |
85.01 |
85.12 |
85.12 |
-0.2 (-0.23%)
|
10,013 |
| 11 Dec 2020 |
USD |
86.21 |
86.21 |
85.15 |
85.32 |
85.32 |
-0.47 (-0.55%)
|
22,641 |
| 10 Dec 2020 |
USD |
85.61 |
85.89 |
85 |
85.79 |
85.79 |
+0.295 (+0.35%)
|
7,082 |
| 9 Dec 2020 |
USD |
86.37 |
86.37 |
85.495 |
85.495 |
85.495 |
-0.085 (-0.10%)
|
5,659 |
| 8 Dec 2020 |
USD |
86.05 |
86.05 |
85.5 |
85.58 |
85.58 |
-0.435 (-0.51%)
|
7,460 |
| 7 Dec 2020 |
USD |
86.18 |
86.18 |
85.42 |
86.015 |
86.015 |
+0.23 (+0.27%)
|
3,240 |
| 4 Dec 2020 |
USD |
85.86 |
86.16 |
85.72 |
85.785 |
85.785 |
+0.605 (+0.71%)
|
4,579 |
| 3 Dec 2020 |
USD |
84.97 |
85.31 |
84.57 |
85.18 |
85.18 |
+1.005 (+1.19%)
|
1,000 |
| 2 Dec 2020 |
USD |
84.27 |
84.29 |
83.94 |
84.175 |
84.175 |
+0.08 (+0.10%)
|
5,894 |
| 1 Dec 2020 |
USD |
83.97 |
84.19 |
83.58 |
84.095 |
84.095 |
+1.475 (+1.79%)
|
5,710 |
