SSgA SPDR ETFs Europe I Public Recent Share Price (LSE:EMAD)

LSE:EMAD - SSgA SPDR ETFs Europe I Public SSgA SPDR ETFs Europe I Public
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Nov 2020	USD	83.32	83.63	82.62	82.62	82.62	-2.335 (-2.75%)	9,610
27 Nov 2020	USD	84.91	85.1573	84.65	84.955	84.955	+0.51 (+0.60%)	19,543
26 Nov 2020	USD	84.45	84.5	84.33	84.445	84.445	+0.53 (+0.63%)	3,498
25 Nov 2020	USD	84.15	84.21	83.56	83.915	83.915	-0.625 (-0.74%)	12,733
24 Nov 2020	USD	84.66	84.85	84.29	84.54	84.54	+0.735 (+0.88%)	2,436
23 Nov 2020	USD	84.65	84.65	83.68	83.805	83.805	+0.455 (+0.55%)	7,199
20 Nov 2020	USD	83.1	83.35	82.98	83.35	83.35	+0.65 (+0.79%)	15,212
19 Nov 2020	USD	82.87	82.87	81.96	82.7	82.7	-0.185 (-0.22%)	13,166
18 Nov 2020	USD	83.52	83.52	82.84	82.885	82.885	+0.095 (+0.11%)	19,711
17 Nov 2020	USD	83.16	83.16	82.51	82.79	82.79	-0.465 (-0.56%)	9,600
16 Nov 2020	USD	83.49	83.49	82.96	83.255	83.255	+1.28 (+1.56%)	9,917
13 Nov 2020	USD	82.34	82.56	81.86	81.975	81.975	-0.045 (-0.05%)	3,997
12 Nov 2020	USD	81.46	82.02	81.14	82.02	82.02	+0.78 (+0.96%)	2,115
11 Nov 2020	USD	81	81.26	80.6	81.24	81.24	+0.365 (+0.45%)	58,833
10 Nov 2020	USD	81.85	82.06	80.64	80.875	80.875	-2.325 (-2.79%)	3,008
9 Nov 2020	USD	82.9	84.2	82.62	83.2	83.2	+1.51 (+1.85%)	9,221
6 Nov 2020	USD	81.63	81.89	80.64	81.69	81.69	+0.22 (+0.27%)	25,557
5 Nov 2020	USD	81.38	82.17	81.38	81.47	81.47	+1.07 (+1.33%)	7,138
4 Nov 2020	USD	78.1	80.4	78.02	80.4	80.4	+2.165 (+2.77%)	11,066
3 Nov 2020	USD	79.09	79.21	77.68	78.235	78.235	+0.44 (+0.57%)	7,435
2 Nov 2020	USD	78.07	78.17	77.6	77.795	77.795	+0.995 (+1.30%)	31,999
30 Oct 2020	USD	76.95	77.32	76.71	76.8	76.8	-0.945 (-1.22%)	11,629
29 Oct 2020	USD	78.32	78.32	77.56	77.745	77.745	+0.375 (+0.48%)	42,809
28 Oct 2020	USD	78.71	78.71	77.25	77.37	77.37	-1.345 (-1.71%)	8,364
27 Oct 2020	USD	78.26	78.84	78.13	78.715	78.715	+0.62 (+0.79%)	5,621
26 Oct 2020	USD	78.26	78.41	77.89	78.095	78.095	-0.335 (-0.43%)	9,004
23 Oct 2020	USD	78.82	78.82	78.43	78.43	78.43	-0.14 (-0.18%)	41,957
22 Oct 2020	USD	78.96	78.96	78.51	78.57	78.57	-0.215 (-0.27%)	817
21 Oct 2020	USD	79	79	78.5	78.785	78.785	+0.275 (+0.35%)	7,175
20 Oct 2020	USD	78.31	78.51	78.31	78.51	78.51	+0.34 (+0.43%)	946

Unicorn Response |