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 |
| 19 Oct 2020 |
USD |
78.3 |
78.58 |
78.1144 |
78.17 |
78.17 |
+0.26 (+0.33%)
|
8,520 |
| 16 Oct 2020 |
USD |
77.85 |
78.19 |
77.73 |
77.91 |
77.91 |
+0.64 (+0.83%)
|
10,033 |
| 15 Oct 2020 |
USD |
77 |
77.28 |
76.78 |
77.27 |
77.27 |
-1.54 (-1.95%)
|
2,182 |
| 14 Oct 2020 |
USD |
78.43 |
78.86 |
78.43 |
78.81 |
78.81 |
+0.1 (+0.13%)
|
4,794 |
| 13 Oct 2020 |
USD |
79.24 |
79.24 |
78.71 |
78.71 |
78.71 |
-0.315 (-0.40%)
|
5,910 |
| 12 Oct 2020 |
USD |
78.72 |
79.04 |
78.58 |
79.025 |
79.025 |
+0.77 (+0.98%)
|
9,324 |
| 9 Oct 2020 |
USD |
77.61 |
78.255 |
77.5 |
78.255 |
78.255 |
+0.78 (+1.01%)
|
1,915 |
| 8 Oct 2020 |
USD |
77.57 |
77.58 |
77.17 |
77.475 |
77.475 |
+0.27 (+0.35%)
|
4,064 |
| 7 Oct 2020 |
USD |
76.84 |
77.2602 |
76.78 |
77.205 |
77.205 |
+0.845 (+1.11%)
|
9,358 |
| 6 Oct 2020 |
USD |
76.26 |
76.5 |
75.9 |
76.36 |
76.36 |
+0.56 (+0.74%)
|
6,303 |
| 5 Oct 2020 |
USD |
75.4 |
75.97 |
75.15 |
75.8 |
75.8 |
+0.255 (+0.34%)
|
2,334 |
| 2 Oct 2020 |
USD |
75.04 |
75.67 |
74.56 |
75.545 |
75.545 |
-0.21 (-0.28%)
|
7,538 |
| 1 Oct 2020 |
USD |
75.94 |
76 |
75.38 |
75.755 |
75.755 |
+0.655 (+0.87%)
|
1,801 |
| 30 Sep 2020 |
USD |
74.09 |
75.27 |
74.09 |
75.1 |
75.1 |
+1.315 (+1.78%)
|
4,828 |
| 29 Sep 2020 |
USD |
73.49 |
73.785 |
73.49 |
73.785 |
73.785 |
+0.14 (+0.19%)
|
34,866 |
| 28 Sep 2020 |
USD |
73.32 |
74.06 |
73.32 |
73.645 |
73.645 |
+1.465 (+2.03%)
|
12,010 |
| 25 Sep 2020 |
USD |
72.48 |
72.48 |
72.15 |
72.18 |
72.18 |
-0.305 (-0.42%)
|
1,956 |
| 24 Sep 2020 |
USD |
72.55 |
72.55 |
72.35 |
72.485 |
72.485 |
-1.2 (-1.63%)
|
2,356 |
| 23 Sep 2020 |
USD |
74.57 |
74.57 |
73.55 |
73.685 |
73.685 |
-0.085 (-0.12%)
|
2,684 |
| 22 Sep 2020 |
USD |
74.48 |
74.48 |
73.77 |
73.77 |
73.77 |
-0.21 (-0.28%)
|
2,754 |
| 21 Sep 2020 |
USD |
75.76 |
75.76 |
73.98 |
73.98 |
73.98 |
-1.615 (-2.14%)
|
2,173 |
| 18 Sep 2020 |
USD |
76.4 |
76.4 |
75.595 |
75.595 |
75.595 |
+0.09 (+0.12%)
|
9,071 |
| 17 Sep 2020 |
USD |
75.46 |
75.648 |
75.08 |
75.505 |
75.505 |
-0.895 (-1.17%)
|
6,220 |
| 16 Sep 2020 |
USD |
76.42 |
76.44 |
76.19 |
76.4 |
76.4 |
+0.4 (+0.53%)
|
1,376 |
| 15 Sep 2020 |
USD |
75.75 |
76.16 |
75.73 |
76 |
76 |
+0.865 (+1.15%)
|
657 |
| 14 Sep 2020 |
USD |
75.34 |
75.34 |
74.93 |
75.135 |
75.135 |
+0.875 (+1.18%)
|
5,575 |
| 11 Sep 2020 |
USD |
74.5 |
74.54 |
74.21 |
74.26 |
74.26 |
+0.05 (+0.07%)
|
16,272 |
| 10 Sep 2020 |
USD |
74.2 |
74.58 |
74 |
74.21 |
74.21 |
+0.01 (+0.01%)
|
12,978 |
| 9 Sep 2020 |
USD |
73.84 |
74.31 |
73.84 |
74.2 |
74.2 |
+0.31 (+0.42%)
|
1,586 |
| 8 Sep 2020 |
USD |
74.22 |
74.67 |
73.41 |
73.89 |
73.89 |
-0.52 (-0.70%)
|
9,269 |
