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 |
| 18 Dec 2019 |
USD |
68.69 |
68.73 |
68.53 |
68.585 |
68.585 |
+0.28 (+0.41%)
|
12,320 |
| 17 Dec 2019 |
USD |
68.32 |
68.42 |
68.305 |
68.305 |
68.305 |
+0.51 (+0.75%)
|
294 |
| 16 Dec 2019 |
USD |
67.49 |
67.795 |
67.46 |
67.795 |
67.795 |
+0.83 (+1.24%)
|
4,657 |
| 13 Dec 2019 |
USD |
67.61 |
67.74 |
66.965 |
66.965 |
66.965 |
+0.245 (+0.37%)
|
4,008 |
| 12 Dec 2019 |
USD |
66.12 |
67.05 |
66.12 |
66.72 |
66.72 |
+1.3 (+1.99%)
|
3,821 |
| 11 Dec 2019 |
USD |
65.47 |
65.47 |
65.37 |
65.42 |
65.42 |
+0.42 (+0.65%)
|
3,322 |
| 10 Dec 2019 |
USD |
64.64 |
65 |
64.63 |
65 |
65 |
+0.005 (+0.01%)
|
1,178 |
| 9 Dec 2019 |
USD |
65.04 |
65.08 |
64.995 |
64.995 |
64.995 |
-0.025 (-0.04%)
|
6,192 |
| 6 Dec 2019 |
USD |
64.93 |
65.05 |
64.92 |
65.02 |
65.02 |
+0.36 (+0.56%)
|
2,064 |
| 5 Dec 2019 |
USD |
64.49 |
64.66 |
64.47 |
64.66 |
64.66 |
+0.16 (+0.25%)
|
9,985 |
| 4 Dec 2019 |
USD |
64.02 |
64.5 |
64.02 |
64.5 |
64.5 |
+0.755 (+1.18%)
|
8,239 |
| 3 Dec 2019 |
USD |
64.48 |
64.48 |
63.71 |
63.745 |
63.745 |
-0.555 (-0.86%)
|
1,716 |
| 2 Dec 2019 |
USD |
64.29 |
64.31 |
64.28 |
64.3 |
64.3 |
-0.23 (-0.36%)
|
1,340 |
| 29 Nov 2019 |
USD |
64.73 |
64.73 |
64.53 |
64.53 |
64.53 |
-1.07 (-1.63%)
|
1,010 |
| 28 Nov 2019 |
USD |
65.6 |
65.6 |
65.6 |
65.6 |
65.6 |
-0.005 (-0.01%)
|
0 |
| 27 Nov 2019 |
USD |
65.605 |
65.605 |
65.605 |
65.605 |
65.605 |
+0.32 (+0.49%)
|
0 |
| 26 Nov 2019 |
USD |
65.34 |
65.39 |
65.18 |
65.285 |
65.285 |
-0.14 (-0.21%)
|
3,320 |
| 25 Nov 2019 |
USD |
65.16 |
65.425 |
65.16 |
65.425 |
65.425 |
+0.895 (+1.39%)
|
340 |
| 22 Nov 2019 |
USD |
64.58 |
64.69 |
64.53 |
64.53 |
64.53 |
-0.03 (-0.05%)
|
2,823 |
| 21 Nov 2019 |
USD |
64.56 |
64.56 |
64.56 |
64.56 |
64.56 |
-0.55 (-0.84%)
|
0 |
| 20 Nov 2019 |
USD |
65.01 |
65.13 |
65.01 |
65.11 |
65.11 |
-0.075 (-0.12%)
|
345 |
| 19 Nov 2019 |
USD |
65.185 |
65.185 |
65.185 |
65.185 |
65.185 |
+0.11 (+0.17%)
|
0 |
| 18 Nov 2019 |
USD |
65.16 |
65.16 |
64.98 |
65.075 |
65.075 |
+0.095 (+0.15%)
|
417 |
| 15 Nov 2019 |
USD |
64.98 |
64.98 |
64.98 |
64.98 |
64.98 |
+0.6 (+0.93%)
|
0 |
| 14 Nov 2019 |
USD |
64.26 |
64.41 |
64.26 |
64.38 |
64.38 |
-0.035 (-0.05%)
|
4,371 |
| 13 Nov 2019 |
USD |
64.415 |
64.415 |
64.415 |
64.415 |
64.415 |
-0.86 (-1.32%)
|
0 |
| 12 Nov 2019 |
USD |
65.36 |
65.36 |
65.15 |
65.275 |
65.275 |
+0.135 (+0.21%)
|
6,889 |
| 11 Nov 2019 |
USD |
64.87 |
65.24 |
64.87 |
65.14 |
65.14 |
-0.775 (-1.18%)
|
16,922 |
| 8 Nov 2019 |
USD |
66.09 |
66.09 |
65.915 |
65.915 |
65.915 |
-0.58 (-0.87%)
|
3,705 |
| 7 Nov 2019 |
USD |
65.99 |
66.495 |
65.99 |
66.495 |
66.495 |
+0.425 (+0.64%)
|
889 |
