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 |
| 12 Jun 2020 |
USD |
65.07 |
65.66 |
64.67 |
64.785 |
64.785 |
-0.365 (-0.56%)
|
12,234 |
| 11 Jun 2020 |
USD |
65.86 |
65.8995 |
65.01 |
65.15 |
65.15 |
-1.56 (-2.34%)
|
4,738 |
| 10 Jun 2020 |
USD |
66.43 |
66.95 |
66.4 |
66.71 |
66.71 |
+0.63 (+0.95%)
|
27,525 |
| 9 Jun 2020 |
USD |
66.93 |
66.93 |
65.67 |
66.08 |
66.08 |
-0.08 (-0.12%)
|
3,858 |
| 8 Jun 2020 |
USD |
66.43 |
66.43 |
66.05 |
66.16 |
66.16 |
-0.68 (-1.02%)
|
12,764 |
| 5 Jun 2020 |
USD |
65.93 |
66.84 |
65.82 |
66.84 |
66.84 |
+1.705 (+2.62%)
|
4,357 |
| 4 Jun 2020 |
USD |
65.27 |
65.57 |
64.88 |
65.135 |
65.135 |
-0.67 (-1.02%)
|
4,175 |
| 3 Jun 2020 |
USD |
65.24 |
65.88 |
64.86 |
65.805 |
65.805 |
+1.48 (+2.30%)
|
12,598 |
| 2 Jun 2020 |
USD |
63.02 |
64.55 |
63.02 |
64.325 |
64.325 |
+1.555 (+2.48%)
|
8,800 |
| 1 Jun 2020 |
USD |
62.5 |
62.84 |
62.5 |
62.77 |
62.77 |
+1.685 (+2.76%)
|
596 |
| 29 May 2020 |
USD |
61.19 |
61.44 |
60.94 |
61.085 |
61.085 |
-0.075 (-0.12%)
|
4,971 |
| 28 May 2020 |
USD |
61.23 |
61.23 |
60.75 |
61.16 |
61.16 |
+0.545 (+0.90%)
|
6,528 |
| 27 May 2020 |
USD |
61.11 |
61.45 |
60.51 |
60.615 |
60.615 |
-0.77 (-1.25%)
|
22,707 |
| 26 May 2020 |
USD |
61.55 |
61.55 |
61.14 |
61.385 |
61.385 |
+1.475 (+2.46%)
|
4,588 |
| 22 May 2020 |
USD |
60.07 |
60.23 |
59.88 |
59.91 |
59.91 |
-1.19 (-1.95%)
|
1,141 |
| 21 May 2020 |
USD |
61.77 |
61.8024 |
61.1 |
61.1 |
61.1 |
-1.63 (-2.60%)
|
10,391 |
| 20 May 2020 |
USD |
62.28 |
62.73 |
62.28 |
62.73 |
62.73 |
+0.63 (+1.01%)
|
6,577 |
| 19 May 2020 |
USD |
61.7 |
62.1 |
61.39 |
62.1 |
62.1 |
+0.355 (+0.57%)
|
12,120 |
| 18 May 2020 |
USD |
60.65 |
61.745 |
60.58 |
61.745 |
61.745 |
+2.08 (+3.49%)
|
12,628 |
| 15 May 2020 |
USD |
60.51 |
60.55 |
59.66 |
59.665 |
59.665 |
-0.21 (-0.35%)
|
3,693 |
| 14 May 2020 |
USD |
60.45 |
60.45 |
59.46 |
59.875 |
59.875 |
-1.07 (-1.76%)
|
14,222 |
| 13 May 2020 |
USD |
60.87 |
61.47 |
60.83 |
60.945 |
60.945 |
-0.625 (-1.02%)
|
15,189 |
| 12 May 2020 |
USD |
60.78 |
61.57 |
60.78 |
61.57 |
61.57 |
+0.685 (+1.13%)
|
22,545 |
| 11 May 2020 |
USD |
61.53 |
61.53 |
60.68 |
60.885 |
60.885 |
+1.115 (+1.87%)
|
5,113 |
| 7 May 2020 |
USD |
60.1 |
60.1 |
59.77 |
59.77 |
59.77 |
+0.28 (+0.47%)
|
4,154 |
| 6 May 2020 |
USD |
60.31 |
60.31 |
59.49 |
59.49 |
59.49 |
-0.12 (-0.20%)
|
8,947 |
| 5 May 2020 |
USD |
59.78 |
59.78 |
59.24 |
59.61 |
59.61 |
+0.965 (+1.65%)
|
4,568 |
| 4 May 2020 |
USD |
60.36 |
60.36 |
58.45 |
58.645 |
58.645 |
-0.04 (-0.07%)
|
16,225 |
| 1 May 2020 |
USD |
59.2 |
59.2 |
58.685 |
58.685 |
58.685 |
-2.555 (-4.17%)
|
9 |
| 30 Apr 2020 |
USD |
62.68 |
62.68 |
61.24 |
61.24 |
61.24 |
-0.09 (-0.15%)
|
550 |
