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 |
| 6 Nov 2019 |
USD |
66.17 |
66.17 |
66 |
66.07 |
66.07 |
+0.08 (+0.12%)
|
3,253 |
| 5 Nov 2019 |
USD |
66.11 |
66.11 |
65.92 |
65.99 |
65.99 |
+0.385 (+0.59%)
|
493 |
| 4 Nov 2019 |
USD |
65.38 |
65.605 |
65.38 |
65.605 |
65.605 |
+1.03 (+1.60%)
|
2,534 |
| 1 Nov 2019 |
USD |
64.575 |
64.575 |
64.575 |
64.575 |
64.575 |
+0.965 (+1.52%)
|
0 |
| 31 Oct 2019 |
USD |
63.94 |
63.94 |
63.61 |
63.61 |
63.61 |
-0.23 (-0.36%)
|
36,902 |
| 30 Oct 2019 |
USD |
63.84 |
63.84 |
63.8088 |
63.84 |
63.84 |
-0.03 (-0.05%)
|
527 |
| 29 Oct 2019 |
USD |
63.86 |
64.01 |
63.84 |
63.87 |
63.87 |
-0.32 (-0.50%)
|
12,657 |
| 28 Oct 2019 |
USD |
64.19 |
64.19 |
64.19 |
64.19 |
64.19 |
+0.55 (+0.86%)
|
0 |
| 25 Oct 2019 |
USD |
63.25 |
63.64 |
63.25 |
63.64 |
63.64 |
+0.245 (+0.39%)
|
16 |
| 24 Oct 2019 |
USD |
63.39 |
63.43 |
63.22 |
63.395 |
63.395 |
+0.24 (+0.38%)
|
3,239 |
| 23 Oct 2019 |
USD |
63 |
63.155 |
63 |
63.155 |
63.155 |
-0.23 (-0.36%)
|
500 |
| 22 Oct 2019 |
USD |
63.53 |
63.53 |
63.28 |
63.385 |
63.385 |
+0.135 (+0.21%)
|
10,645 |
| 21 Oct 2019 |
USD |
63.13 |
63.25 |
63.13 |
63.25 |
63.25 |
+0.105 (+0.17%)
|
827 |
| 18 Oct 2019 |
USD |
63.14 |
63.17 |
63.08 |
63.145 |
63.145 |
-0.3 (-0.47%)
|
10,076 |
| 17 Oct 2019 |
USD |
63.29 |
63.54 |
63.28 |
63.445 |
63.445 |
+0.35 (+0.55%)
|
4,870 |
| 16 Oct 2019 |
USD |
62.83 |
63.17 |
62.79 |
63.095 |
63.095 |
+0.09 (+0.14%)
|
4,732 |
| 15 Oct 2019 |
USD |
62.66 |
63.005 |
62.6 |
63.005 |
63.005 |
+0.48 (+0.77%)
|
4,119 |
| 14 Oct 2019 |
USD |
62.57 |
62.78 |
62.51 |
62.525 |
62.525 |
-0.455 (-0.72%)
|
30,414 |
| 11 Oct 2019 |
USD |
62.05 |
62.98 |
62.04 |
62.98 |
62.98 |
+1.195 (+1.93%)
|
5,409 |
| 10 Oct 2019 |
USD |
61.785 |
61.785 |
61.785 |
61.785 |
61.785 |
+0.785 (+1.29%)
|
0 |
| 9 Oct 2019 |
USD |
60.89 |
61.07 |
60.87 |
61 |
61 |
+0.36 (+0.59%)
|
11,380 |
| 8 Oct 2019 |
USD |
61.34 |
61.34 |
60.64 |
60.64 |
60.64 |
-0.35 (-0.57%)
|
1,419 |
| 7 Oct 2019 |
USD |
61.08 |
61.09 |
60.97 |
60.99 |
60.99 |
-0.08 (-0.13%)
|
379 |
| 4 Oct 2019 |
USD |
61.12 |
61.16 |
60.83 |
61.07 |
61.07 |
-0.11 (-0.18%)
|
18,747 |
| 3 Oct 2019 |
USD |
60.94 |
61.18 |
60.94 |
61.18 |
61.18 |
+0.585 (+0.97%)
|
3,560 |
| 2 Oct 2019 |
USD |
61.02 |
61.02 |
60.595 |
60.595 |
60.595 |
-0.575 (-0.94%)
|
3,532 |
| 1 Oct 2019 |
USD |
61.75 |
61.75 |
60.91 |
61.17 |
61.17 |
-0.47 (-0.76%)
|
2,130 |
| 30 Sep 2019 |
USD |
61.53 |
61.64 |
61.5 |
61.64 |
61.64 |
-0.385 (-0.62%)
|
8,160 |
| 27 Sep 2019 |
USD |
61.81 |
62.025 |
61.81 |
62.025 |
62.025 |
+0.23 (+0.37%)
|
35,934 |
| 26 Sep 2019 |
USD |
61.95 |
61.95 |
61.795 |
61.795 |
61.795 |
+0.06 (+0.10%)
|
165 |
