SSgA SPDR ETFs Europe I Public Recent Share Price (LSE:EMAD)

LSE:EMAD - SSgA SPDR ETFs Europe I Public SSgA SPDR ETFs Europe I Public
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 Sep 2019	USD	61.44	61.735	61.4	61.735	61.735	-0.37 (-0.60%)	31,704
24 Sep 2019	USD	62.51	62.56	62.105	62.105	62.105	-0.455 (-0.73%)	1,824
23 Sep 2019	USD	62.56	62.56	62.56	62.56	62.56	-0.365 (-0.58%)	0
20 Sep 2019	USD	62.78	63.04	62.78	62.925	62.925	+0.315 (+0.50%)	2,352
19 Sep 2019	USD	62.32	62.6525	62.32	62.61	62.61	+0.085 (+0.14%)	8,558
18 Sep 2019	USD	62.64	62.64	62.52	62.525	62.525	-0.095 (-0.15%)	1,087
17 Sep 2019	USD	62.18	62.62	62.18	62.62	62.62	-0.35 (-0.56%)	2,500
16 Sep 2019	USD	62.8	62.97	62.78	62.97	62.97	-0.5 (-0.79%)	2,920
13 Sep 2019	USD	63.32	63.47	63.32	63.47	63.47	+0.35 (+0.55%)	1,565
12 Sep 2019	USD	62.79	63.12	62.79	63.12	63.12	+0.58 (+0.93%)	5,144
11 Sep 2019	USD	62.45	62.54	62.26	62.54	62.54	+0.545 (+0.88%)	1,648
10 Sep 2019	USD	62.08	62.1193	61.995	61.995	61.995	-0.225 (-0.36%)	13,595
9 Sep 2019	USD	62.06	62.22	62.06	62.22	62.22	+0.135 (+0.22%)	440
6 Sep 2019	USD	62	62.14	61.9	62.085	62.085	+0.345 (+0.56%)	3,484
5 Sep 2019	USD	61.31	61.74	61.31	61.74	61.74	+0.85 (+1.40%)	10,038
4 Sep 2019	USD	60.82	60.89	60.82	60.89	60.89	+1.025 (+1.71%)	1,919
3 Sep 2019	USD	59.77	59.865	59.77	59.865	59.865	-0.235 (-0.39%)	433
2 Sep 2019	USD	60.26	60.29	60.1	60.1	60.1	-0.22 (-0.36%)	1,458
30 Aug 2019	USD	60.55	60.55	60.24	60.32	60.32	+0.285 (+0.47%)	18,724
29 Aug 2019	USD	59.98	60.035	59.95	60.035	60.035	+0.675 (+1.14%)	18,100
28 Aug 2019	USD	59.26	59.36	59.13	59.36	59.36	-0.03 (-0.05%)	2,916
27 Aug 2019	USD	59.13	59.39	59.1	59.39	59.39	+0.38 (+0.64%)	664
23 Aug 2019	USD	59.01	59.01	59.01	59.01	59.01	-0.235 (-0.40%)	0
22 Aug 2019	USD	59.92	59.92	59.245	59.245	59.245	-0.92 (-1.53%)	46,825
21 Aug 2019	USD	60.32	60.34	60.055	60.165	60.165	+0.17 (+0.28%)	51,600
20 Aug 2019	USD	59.995	59.995	59.995	59.995	59.995	+0.155 (+0.26%)	0
19 Aug 2019	USD	60.19	60.19	59.84	59.84	59.84	+0.46 (+0.77%)	6,832
16 Aug 2019	USD	59.38	59.38	59.38	59.38	59.38	+1.095 (+1.88%)	0
15 Aug 2019	USD	58.285	58.285	58.285	58.285	58.285	+0.29 (+0.50%)	0
14 Aug 2019	USD	58.87	59.034	57.995	57.995	57.995	-1.295 (-2.18%)	26,479

Unicorn Response |