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 |
| 16 Mar 2020 |
USD |
54.74 |
54.95 |
52.51 |
53.995 |
53.995 |
-3.895 (-6.73%)
|
25,219 |
| 13 Mar 2020 |
USD |
59.13 |
60.44 |
57.89 |
57.89 |
57.89 |
+2.91 (+5.29%)
|
10,259 |
| 12 Mar 2020 |
USD |
59.06 |
59.06 |
54.98 |
54.98 |
54.98 |
-6.675 (-10.83%)
|
50,296 |
| 11 Mar 2020 |
USD |
62.32 |
62.32 |
61.655 |
61.655 |
61.655 |
-0.635 (-1.02%)
|
8,538 |
| 10 Mar 2020 |
USD |
62.39 |
63.32 |
62.16 |
62.29 |
62.29 |
+0.9 (+1.47%)
|
30,924 |
| 9 Mar 2020 |
USD |
61.82 |
61.82 |
61 |
61.39 |
61.39 |
-2.775 (-4.32%)
|
2,409 |
| 6 Mar 2020 |
USD |
65.43 |
65.43 |
64.165 |
64.165 |
64.165 |
-2.05 (-3.10%)
|
10,115 |
| 5 Mar 2020 |
USD |
66.28 |
66.28 |
66 |
66.215 |
66.215 |
+0.085 (+0.13%)
|
562 |
| 4 Mar 2020 |
USD |
65.65 |
66.13 |
65.65 |
66.13 |
66.13 |
+0.82 (+1.26%)
|
4,703 |
| 3 Mar 2020 |
USD |
65.53 |
65.53 |
65.02 |
65.31 |
65.31 |
+0.68 (+1.05%)
|
244 |
| 2 Mar 2020 |
USD |
64.39 |
64.63 |
63.6 |
64.63 |
64.63 |
+1.47 (+2.33%)
|
7,714 |
| 28 Feb 2020 |
USD |
63.74 |
63.74 |
62.35 |
63.16 |
63.16 |
-1.66 (-2.56%)
|
31,831 |
| 27 Feb 2020 |
USD |
65.86 |
66.05 |
64.82 |
64.82 |
64.82 |
-1.41 (-2.13%)
|
2,692 |
| 26 Feb 2020 |
USD |
65.69 |
66.25 |
65.36 |
66.23 |
66.23 |
+0.515 (+0.78%)
|
2,695 |
| 25 Feb 2020 |
USD |
66.45 |
66.45 |
65.715 |
65.715 |
65.715 |
+0.335 (+0.51%)
|
2,611 |
| 24 Feb 2020 |
USD |
66.3 |
66.3 |
65.19 |
65.38 |
65.38 |
-2.51 (-3.70%)
|
36,581 |
| 21 Feb 2020 |
USD |
68.03 |
68.09 |
67.76 |
67.89 |
67.89 |
-0.13 (-0.19%)
|
11,908 |
| 20 Feb 2020 |
USD |
69 |
69 |
68.02 |
68.02 |
68.02 |
-1.02 (-1.48%)
|
10,255 |
| 19 Feb 2020 |
USD |
69.02 |
69.04 |
68.95 |
69.04 |
69.04 |
+0.695 (+1.02%)
|
2,503 |
| 18 Feb 2020 |
USD |
68.32 |
68.43 |
68.32 |
68.345 |
68.345 |
-1.11 (-1.60%)
|
2,974 |
| 17 Feb 2020 |
USD |
69.55 |
69.55 |
69.365 |
69.455 |
69.455 |
+0.37 (+0.54%)
|
36,920 |
| 14 Feb 2020 |
USD |
69.23 |
69.23 |
69 |
69.085 |
69.085 |
-0.025 (-0.04%)
|
8,377 |
| 13 Feb 2020 |
USD |
69.12 |
69.12 |
68.94 |
69.11 |
69.11 |
-0.56 (-0.80%)
|
1,003 |
| 12 Feb 2020 |
USD |
69.28 |
69.67 |
69.28 |
69.67 |
69.67 |
+0.69 (+1.00%)
|
3,118 |
| 11 Feb 2020 |
USD |
68.74 |
68.98 |
68.67 |
68.98 |
68.98 |
+1.08 (+1.59%)
|
5,690 |
| 10 Feb 2020 |
USD |
67.92 |
67.93 |
67.75 |
67.9 |
67.9 |
+0.195 (+0.29%)
|
10,778 |
| 7 Feb 2020 |
USD |
68.41 |
68.41 |
67.66 |
67.705 |
67.705 |
-0.865 (-1.26%)
|
1,210 |
| 6 Feb 2020 |
USD |
69.02 |
69.02 |
68.57 |
68.57 |
68.57 |
+0.47 (+0.69%)
|
1,100 |
| 5 Feb 2020 |
USD |
67.52 |
68.81 |
67.52 |
68.1 |
68.1 |
+0.26 (+0.38%)
|
18,162 |
| 4 Feb 2020 |
USD |
67.19 |
67.84 |
67.19 |
67.84 |
67.84 |
+2.2 (+3.35%)
|
59,888 |
