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
20 May 2019	USD	60.02	60.02	59.905	59.905	59.905	-0.65 (-1.07%)	3,006
17 May 2019	USD	60.54	60.6	60.54	60.555	60.555	-1.265 (-2.05%)	2,747
16 May 2019	USD	61.55	61.82	61.47	61.82	61.82	+0.31 (+0.50%)	1,520
15 May 2019	USD	61.58	61.58	61.33	61.51	61.51	+0.085 (+0.14%)	800
14 May 2019	USD	61.36	61.425	61.36	61.425	61.425	+0.975 (+1.61%)	3
13 May 2019	USD	60.45	60.45	60.45	60.45	60.45	-1.405 (-2.27%)	0
10 May 2019	USD	62.9	62.9	61.855	61.855	61.855	+0.34 (+0.55%)	31,080
9 May 2019	USD	61.515	61.515	61.515	61.515	61.515	-2.145 (-3.37%)	0
8 May 2019	USD	63.54	63.67	63.3873	63.66	63.66	+0.4 (+0.63%)	16,824
7 May 2019	USD	63.26	63.8048	63.26	63.26	63.26	-3.07 (-4.63%)	784
3 May 2019	USD	66.01	66.33	65.98	66.33	66.33	+0.75 (+1.14%)	445
2 May 2019	USD	65.58	65.58	65.58	65.58	65.58	-0.565 (-0.85%)	0
1 May 2019	USD	66.145	66.145	66.145	66.145	66.145	+0.535 (+0.82%)	0
30 Apr 2019	USD	65.55	65.7	65.46	65.61	65.61	-0.36 (-0.55%)	7,329
29 Apr 2019	USD	65.89	65.97	65.89	65.97	65.97	+0.23 (+0.35%)	95
26 Apr 2019	USD	65.38	65.74	65.35	65.74	65.74	+0.32 (+0.49%)	2,000
25 Apr 2019	USD	65.42	65.42	65.42	65.42	65.42	-0.6 (-0.91%)	0
24 Apr 2019	USD	65.81	66.2706	65.79	66.02	66.02	-0.6 (-0.90%)	11,002
23 Apr 2019	USD	66.64	66.78	66.62	66.62	66.62	-0.3 (-0.45%)	1,235
18 Apr 2019	USD	66.48	66.92	66.48	66.92	66.92	-0.28 (-0.42%)	17,340
17 Apr 2019	USD	66.99	67.42	66.99	67.2	67.2	+0.235 (+0.35%)	5,371
16 Apr 2019	USD	67.22	67.23	66.95	66.965	66.965	+0.585 (+0.88%)	3,175
15 Apr 2019	USD	66.75	66.79	66.3253	66.38	66.38	-0.445 (-0.67%)	7,437
12 Apr 2019	USD	67.12	67.12	66.825	66.825	66.825	+0.635 (+0.96%)	222
11 Apr 2019	USD	66.72	66.72	66.19	66.19	66.19	-0.54 (-0.81%)	1,423
10 Apr 2019	USD	66.73	66.73	66.73	66.73	66.73	+0.145 (+0.22%)	0
9 Apr 2019	USD	66.74	66.82	66.585	66.585	66.585	+0.155 (+0.23%)	859
8 Apr 2019	USD	66.38	66.53	66.36	66.43	66.43	-0.295 (-0.44%)	12,249
5 Apr 2019	USD	66.53	66.725	66.5	66.725	66.725	+0.605 (+0.92%)	666
4 Apr 2019	USD	66.12	66.12	66.03	66.12	66.12	-0.205 (-0.31%)	17,444

Unicorn Response |