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
24 Jul 2020	USD	70.99	71.695	70.96	71.695	71.695	-1.005 (-1.38%)	1,336
23 Jul 2020	USD	72.88	72.89	72.6	72.7	72.7	+0.295 (+0.41%)	4,657
22 Jul 2020	USD	73.56	73.56	72.27	72.405	72.405	-0.985 (-1.34%)	3,877
21 Jul 2020	USD	73.8	73.8	73.3	73.39	73.39	+1.245 (+1.73%)	13,259
20 Jul 2020	USD	71.67	72.16	71.24	72.145	72.145	+0.915 (+1.28%)	12,003
17 Jul 2020	USD	71.22	71.4371	71.1	71.23	71.23	+0.51 (+0.72%)	35,015
16 Jul 2020	USD	70.54	70.91	70.07	70.72	70.72	-1.495 (-2.07%)	10,328
15 Jul 2020	USD	72.29	72.45	71.96	72.215	72.215	+0.47 (+0.66%)	1,411
14 Jul 2020	USD	71.77	71.79	71.22	71.745	71.745	-1.63 (-2.22%)	9,511
13 Jul 2020	USD	72.81	73.45	72.81	73.375	73.375	+1.15 (+1.59%)	1,808
10 Jul 2020	USD	71.95	72.6	71.95	72.225	72.225	-0.28 (-0.39%)	7,115
9 Jul 2020	USD	73.23	73.47	72.505	72.505	72.505	+0.465 (+0.65%)	10,002
8 Jul 2020	USD	72.3	72.3	71.45	72.04	72.04	+0.575 (+0.80%)	8,602
7 Jul 2020	USD	70.67	71.465	70.56	71.465	71.465	-0.455 (-0.63%)	10,336
6 Jul 2020	USD	71.13	71.99	71.11	71.92	71.92	+2.695 (+3.89%)	4,279
3 Jul 2020	USD	69.73	69.73	69.12	69.225	69.225	+0.72 (+1.05%)	5,186
2 Jul 2020	USD	67.82	68.52	67.82	68.505	68.505	+1.795 (+2.69%)	11,703
1 Jul 2020	USD	67.15	67.15	66.61	66.71	66.71	+0.44 (+0.66%)	468
30 Jun 2020	USD	66.63	66.63	66.17	66.27	66.27	+0.055 (+0.08%)	7,115
29 Jun 2020	USD	65.61	66.36	65.61	66.215	66.215	+0.115 (+0.17%)	2,806
26 Jun 2020	USD	66.94	66.94	66.07	66.1	66.1	-0.36 (-0.54%)	1,726
25 Jun 2020	USD	65.83	66.5	65.83	66.46	66.46	-0.09 (-0.14%)	794
24 Jun 2020	USD	67.6	67.6	66.55	66.55	66.55	-1.09 (-1.61%)	8,925
23 Jun 2020	USD	67.02	67.66	67.02	67.64	67.64	+1.025 (+1.54%)	2,152
22 Jun 2020	USD	65.99	66.64	65.99	66.615	66.615	+0.175 (+0.26%)	2,845
19 Jun 2020	USD	66.41	66.61	66.41	66.44	66.44	+0.32 (+0.48%)	12,150
18 Jun 2020	USD	65.83	66.38	65.77	66.12	66.12	+0.39 (+0.59%)	21,172
17 Jun 2020	USD	65.85	65.96	65.61	65.73	65.73	+0.455 (+0.70%)	5,900
16 Jun 2020	USD	65.77	66.26	65.275	65.275	65.275	+1.17 (+1.83%)	17,953
15 Jun 2020	USD	63.75	64.105	63.66	64.105	64.105	-0.68 (-1.05%)	2,195

Unicorn Response |