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 |
| 7 Sep 2020 |
USD |
74.26 |
74.55 |
74.1 |
74.41 |
74.41 |
+0.65 (+0.88%)
|
444 |
| 4 Sep 2020 |
USD |
75.25 |
75.3 |
73.69 |
73.76 |
73.76 |
-0.92 (-1.23%)
|
4,329 |
| 3 Sep 2020 |
USD |
76.28 |
76.28 |
74.68 |
74.68 |
74.68 |
-1.325 (-1.74%)
|
8,469 |
| 2 Sep 2020 |
USD |
76.69 |
76.83 |
75.9559 |
76.005 |
76.005 |
-0.015 (-0.02%)
|
4,217 |
| 1 Sep 2020 |
USD |
76.65 |
76.65 |
75.72 |
76.02 |
76.02 |
-0.635 (-0.83%)
|
40,837 |
| 28 Aug 2020 |
USD |
76.99 |
76.99 |
76.28 |
76.655 |
76.655 |
+0.65 (+0.86%)
|
1,689 |
| 27 Aug 2020 |
USD |
76.69 |
76.69 |
76.005 |
76.005 |
76.005 |
-0.53 (-0.69%)
|
1,285 |
| 26 Aug 2020 |
USD |
76.24 |
76.63 |
76.24 |
76.535 |
76.535 |
+0.4 (+0.53%)
|
9,838 |
| 25 Aug 2020 |
USD |
76.06 |
76.32 |
75.78 |
76.135 |
76.135 |
+0.89 (+1.18%)
|
4,634 |
| 24 Aug 2020 |
USD |
75.62 |
75.9 |
75.2 |
75.245 |
75.245 |
+0.745 (+1%)
|
3,544 |
| 21 Aug 2020 |
USD |
74.52 |
74.52 |
73.73 |
74.5 |
74.5 |
+1.15 (+1.57%)
|
2,075 |
| 20 Aug 2020 |
USD |
73.46 |
73.52 |
73.23 |
73.35 |
73.35 |
-1.42 (-1.90%)
|
1,629 |
| 19 Aug 2020 |
USD |
74.73 |
75.14 |
74.73 |
74.77 |
74.77 |
-0.24 (-0.32%)
|
5,075 |
| 18 Aug 2020 |
USD |
74.95 |
75.34 |
74.88 |
75.01 |
75.01 |
-0.22 (-0.29%)
|
1,469 |
| 17 Aug 2020 |
USD |
74.76 |
75.26 |
74.44 |
75.23 |
75.23 |
+1.01 (+1.36%)
|
1,098 |
| 14 Aug 2020 |
USD |
74.34 |
74.34 |
74.17 |
74.22 |
74.22 |
-0.32 (-0.43%)
|
4,105 |
| 13 Aug 2020 |
USD |
74.67 |
74.69 |
74.41 |
74.54 |
74.54 |
-0.34 (-0.45%)
|
1,323 |
| 12 Aug 2020 |
USD |
74.3 |
74.92 |
74.3 |
74.88 |
74.88 |
+0.345 (+0.46%)
|
10,992 |
| 11 Aug 2020 |
USD |
74.24 |
74.73 |
74.24 |
74.535 |
74.535 |
+0.905 (+1.23%)
|
2,896 |
| 10 Aug 2020 |
USD |
74.29 |
74.29 |
73.63 |
73.63 |
73.63 |
-0.48 (-0.65%)
|
6,206 |
| 7 Aug 2020 |
USD |
74.53 |
74.53 |
74.11 |
74.11 |
74.11 |
-0.64 (-0.86%)
|
57 |
| 6 Aug 2020 |
USD |
75.25 |
75.25 |
74.73 |
74.75 |
74.75 |
-0.59 (-0.78%)
|
2,825 |
| 5 Aug 2020 |
USD |
74.79 |
75.42 |
74.79 |
75.34 |
75.34 |
+1.455 (+1.97%)
|
4,541 |
| 4 Aug 2020 |
USD |
74.62 |
74.62 |
73.68 |
73.885 |
73.885 |
+0.605 (+0.83%)
|
3,889 |
| 3 Aug 2020 |
USD |
73.27 |
73.39 |
72.69 |
73.28 |
73.28 |
+1 (+1.38%)
|
4,786 |
| 31 Jul 2020 |
USD |
72.99 |
73.04 |
72.28 |
72.28 |
72.28 |
-0.065 (-0.09%)
|
11,152 |
| 30 Jul 2020 |
USD |
73.43 |
73.43 |
72.345 |
72.345 |
72.345 |
-0.94 (-1.28%)
|
15,589 |
| 29 Jul 2020 |
USD |
73.1 |
73.285 |
72.95 |
73.285 |
73.285 |
+0.66 (+0.91%)
|
4,967 |
| 28 Jul 2020 |
USD |
72.67 |
72.93 |
72.49 |
72.625 |
72.625 |
+0.18 (+0.25%)
|
3,287 |
| 27 Jul 2020 |
USD |
72.05 |
72.71 |
72.01 |
72.445 |
72.445 |
+0.75 (+1.05%)
|
2,575 |
