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 |
| 15 May 2024 |
USD |
76.03 |
76.44 |
75.93 |
76.44 |
76.44 |
+0.89 (+1.18%)
|
2,180 |
| 14 May 2024 |
USD |
75.33 |
75.55 |
75.28 |
75.55 |
75.55 |
+0.385 (+0.51%)
|
550 |
| 13 May 2024 |
USD |
74.41 |
75.19 |
74.41 |
75.165 |
75.165 |
+0.705 (+0.95%)
|
1,745 |
| 10 May 2024 |
USD |
74.46 |
74.74 |
74.46 |
74.46 |
74.46 |
+0.32 (+0.43%)
|
522 |
| 9 May 2024 |
USD |
73.9 |
74.16 |
73.77 |
74.14 |
74.14 |
+0.26 (+0.35%)
|
2,551 |
| 8 May 2024 |
USD |
73.87 |
73.9 |
73.83 |
73.88 |
73.88 |
-0.2 (-0.27%)
|
1,560 |
| 7 May 2024 |
USD |
73.91 |
74.1 |
73.85 |
74.08 |
74.08 |
-0.05 (-0.07%)
|
3,059 |
| 3 May 2024 |
USD |
73.58 |
74.45 |
73.54 |
74.13 |
74.13 |
+0.95 (+1.30%)
|
2,987 |
| 2 May 2024 |
USD |
72.75 |
73.18 |
72.7166 |
73.18 |
73.18 |
+1.29 (+1.79%)
|
4,296 |
| 1 May 2024 |
USD |
72.04 |
72.04 |
71.89 |
71.89 |
71.89 |
-0.085 (-0.12%)
|
613 |
| 30 Apr 2024 |
USD |
71.82 |
72.51 |
71.8 |
71.975 |
71.975 |
-0.415 (-0.57%)
|
157 |
| 29 Apr 2024 |
USD |
72.38 |
72.57 |
72.1 |
72.39 |
72.39 |
+0.7 (+0.98%)
|
838 |
| 26 Apr 2024 |
USD |
71.94 |
72.06 |
71.6027 |
71.69 |
71.69 |
+0.86 (+1.21%)
|
3,243 |
| 25 Apr 2024 |
USD |
70.96 |
71.15 |
70.41 |
70.83 |
70.83 |
-0.01 (-0.01%)
|
1,966 |
| 24 Apr 2024 |
USD |
71.33 |
71.46 |
70.77 |
70.84 |
70.84 |
+0.435 (+0.62%)
|
9,784 |
| 23 Apr 2024 |
USD |
70.15 |
70.405 |
70.06 |
70.405 |
70.405 |
+0.935 (+1.35%)
|
510 |
| 22 Apr 2024 |
USD |
69.44 |
69.5 |
69.32 |
69.47 |
69.47 |
+0.35 (+0.51%)
|
126 |
| 19 Apr 2024 |
USD |
68.84 |
69.22 |
68.73 |
69.12 |
69.12 |
-0.71 (-1.02%)
|
4,275 |
| 18 Apr 2024 |
USD |
70.32 |
70.48 |
69.78 |
69.83 |
69.83 |
+0.64 (+0.92%)
|
2,069 |
| 17 Apr 2024 |
USD |
69.54 |
69.61 |
69.19 |
69.19 |
69.19 |
-0.16 (-0.23%)
|
68 |
| 16 Apr 2024 |
USD |
69.56 |
69.56 |
69.35 |
69.35 |
69.35 |
-1.265 (-1.79%)
|
172 |
| 15 Apr 2024 |
USD |
71.02 |
71.05 |
70.53 |
70.615 |
70.615 |
-0.07 (-0.10%)
|
899 |
| 12 Apr 2024 |
USD |
71.75 |
71.84 |
70.55 |
70.685 |
70.685 |
-1.18 (-1.64%)
|
3,512 |
| 11 Apr 2024 |
USD |
71.76 |
72.43 |
71.71 |
71.865 |
71.865 |
+0.315 (+0.44%)
|
22,342 |
| 10 Apr 2024 |
USD |
73.08 |
73.15 |
71.55 |
71.55 |
71.55 |
-0.84 (-1.16%)
|
510 |
| 9 Apr 2024 |
USD |
72.34 |
72.65 |
72.27 |
72.39 |
72.39 |
+0.11 (+0.15%)
|
2,965 |
| 8 Apr 2024 |
USD |
71.84 |
72.32 |
71.8 |
72.28 |
72.28 |
+0.64 (+0.89%)
|
3,040 |
| 5 Apr 2024 |
USD |
71.44 |
71.65 |
71.41 |
71.64 |
71.64 |
-0.93 (-1.28%)
|
9,216 |
| 4 Apr 2024 |
USD |
72.27 |
72.57 |
72.14 |
72.57 |
72.57 |
+0.65 (+0.90%)
|
58,497 |
| 3 Apr 2024 |
USD |
71.62 |
72.01 |
71.56 |
71.92 |
71.92 |
-0.16 (-0.22%)
|
3,589 |
