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 |
| 3 Feb 2020 |
USD |
65.5 |
65.88 |
65.22 |
65.64 |
65.64 |
+0.79 (+1.22%)
|
7,180 |
| 31 Jan 2020 |
USD |
64.97 |
64.97 |
64.85 |
64.85 |
64.85 |
-0.945 (-1.44%)
|
2,262 |
| 30 Jan 2020 |
USD |
65.93 |
66.02 |
65.795 |
65.795 |
65.795 |
-1.67 (-2.48%)
|
5,412 |
| 29 Jan 2020 |
USD |
67.7 |
67.7 |
67.465 |
67.465 |
67.465 |
+0.45 (+0.67%)
|
3,522 |
| 28 Jan 2020 |
USD |
66.93 |
67.2 |
66.22 |
67.015 |
67.015 |
+0.78 (+1.18%)
|
9,381 |
| 27 Jan 2020 |
USD |
67.1 |
67.1 |
65.83 |
66.235 |
66.235 |
-3.22 (-4.64%)
|
41,471 |
| 24 Jan 2020 |
USD |
70.03 |
70.03 |
69.34 |
69.455 |
69.455 |
+0.535 (+0.78%)
|
11,367 |
| 23 Jan 2020 |
USD |
69.64 |
69.64 |
68.92 |
68.92 |
68.92 |
-1.49 (-2.12%)
|
33 |
| 22 Jan 2020 |
USD |
70.52 |
70.75 |
70.41 |
70.41 |
70.41 |
+0.38 (+0.54%)
|
1,100 |
| 21 Jan 2020 |
USD |
69.8 |
70.12 |
69.75 |
70.03 |
70.03 |
-1.265 (-1.77%)
|
646 |
| 20 Jan 2020 |
USD |
71.44 |
71.44 |
71.295 |
71.295 |
71.295 |
-0.335 (-0.47%)
|
437 |
| 17 Jan 2020 |
USD |
71.67 |
71.81 |
71.63 |
71.63 |
71.63 |
+0.185 (+0.26%)
|
6,606 |
| 16 Jan 2020 |
USD |
71.35 |
71.445 |
71.35 |
71.445 |
71.445 |
+0.27 (+0.38%)
|
15 |
| 15 Jan 2020 |
USD |
71.18 |
71.18 |
71.12 |
71.175 |
71.175 |
-0.28 (-0.39%)
|
876 |
| 14 Jan 2020 |
USD |
71.21 |
71.46 |
71.21 |
71.455 |
71.455 |
-0.21 (-0.29%)
|
220 |
| 13 Jan 2020 |
USD |
71.53 |
71.665 |
71.46 |
71.665 |
71.665 |
+0.88 (+1.24%)
|
7,460 |
| 10 Jan 2020 |
USD |
70.55 |
70.93 |
70.54 |
70.785 |
70.785 |
+0.49 (+0.70%)
|
1,329 |
| 9 Jan 2020 |
USD |
70.42 |
70.42 |
70.28 |
70.295 |
70.295 |
+0.935 (+1.35%)
|
1,297 |
| 8 Jan 2020 |
USD |
68.95 |
69.36 |
68.95 |
69.36 |
69.36 |
-0.09 (-0.13%)
|
1,794 |
| 7 Jan 2020 |
USD |
69.17 |
69.49 |
69.17 |
69.45 |
69.45 |
+0.39 (+0.56%)
|
49,148 |
| 6 Jan 2020 |
USD |
68.74 |
69.09 |
68.74 |
69.06 |
69.06 |
-0.59 (-0.85%)
|
6,502 |
| 3 Jan 2020 |
USD |
69.8 |
69.8 |
69.3 |
69.65 |
69.65 |
-0.565 (-0.80%)
|
1,035 |
| 2 Jan 2020 |
USD |
69.33 |
70.26 |
69.33 |
70.215 |
70.215 |
+1.095 (+1.58%)
|
4,247 |
| 31 Dec 2019 |
USD |
69.14 |
69.21 |
69.12 |
69.12 |
69.12 |
-0.23 (-0.33%)
|
88 |
| 30 Dec 2019 |
USD |
69.58 |
69.58 |
69.2 |
69.35 |
69.35 |
-0.21 (-0.30%)
|
6,589 |
| 27 Dec 2019 |
USD |
69.91 |
69.91 |
69.48 |
69.56 |
69.56 |
+0.82 (+1.19%)
|
1,167 |
| 24 Dec 2019 |
USD |
68.7 |
68.81 |
68.64 |
68.74 |
68.74 |
-0.045 (-0.07%)
|
6,005 |
| 23 Dec 2019 |
USD |
68.63 |
68.785 |
68.62 |
68.785 |
68.785 |
-0.055 (-0.08%)
|
498 |
| 20 Dec 2019 |
USD |
68.8 |
68.84 |
68.5696 |
68.84 |
68.84 |
+0.225 (+0.33%)
|
69,427 |
| 19 Dec 2019 |
USD |
68.34 |
68.615 |
68.31 |
68.615 |
68.615 |
+0.03 (+0.04%)
|
271 |
