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
3 Apr 2019	USD	66.1	66.325	66.1	66.325	66.325	+0.865 (+1.32%)	4,494
2 Apr 2019	USD	65.57	65.57	65.39	65.46	65.46	-0.135 (-0.21%)	160
1 Apr 2019	USD	65.27	65.595	65.26	65.595	65.595	+0.805 (+1.24%)	1,500
29 Mar 2019	USD	64.56	64.79	64.55	64.79	64.79	+0.995 (+1.56%)	23,745
28 Mar 2019	USD	64.04	64.04	63.77	63.795	63.795	+0.13 (+0.20%)	1,165
27 Mar 2019	USD	64.02	64.03	63.665	63.665	63.665	-0.355 (-0.55%)	4,452
26 Mar 2019	USD	64.14	64.14	64.02	64.02	64.02	-0.03 (-0.05%)	2,350
25 Mar 2019	USD	64.13	64.13	64.05	64.05	64.05	+0.035 (+0.05%)	1,569
22 Mar 2019	USD	64.72	64.73	64.015	64.015	64.015	-1.15 (-1.76%)	2,715
21 Mar 2019	USD	65.17	65.34	65.165	65.165	65.165	+0.305 (+0.47%)	634
20 Mar 2019	USD	65	65	64.86	64.86	64.86	-0.505 (-0.77%)	520
19 Mar 2019	USD	65.32	65.365	65.32	65.365	65.365	+0.405 (+0.62%)	1,569
18 Mar 2019	USD	65.16	65.22	64.89	64.96	64.96	+0.425 (+0.66%)	31,322
15 Mar 2019	USD	64.49	64.535	64.49	64.535	64.535	+0.965 (+1.52%)	1,826
14 Mar 2019	USD	63.87	63.87	63.57	63.57	63.57	-0.4 (-0.63%)	3,125
13 Mar 2019	USD	64.06	64.06	63.97	63.97	63.97	-0.055 (-0.09%)	26
12 Mar 2019	USD	64.11	64.1447	64.01	64.025	64.025	+0.455 (+0.72%)	14,048
11 Mar 2019	USD	63.04	63.6846	63.04	63.57	63.57	+1.025 (+1.64%)	8,516
8 Mar 2019	USD	62.62	62.76	62.35	62.545	62.545	-0.725 (-1.15%)	7,375
7 Mar 2019	USD	64.16	64.16	63.27	63.27	63.27	-1.25 (-1.94%)	1,535
6 Mar 2019	USD	64.33	64.55	64.33	64.52	64.52	+0.035 (+0.05%)	1,853
5 Mar 2019	USD	64.06	64.485	64.06	64.485	64.485	+0.85 (+1.34%)	640
4 Mar 2019	USD	64.24	64.24	63.635	63.635	63.635	-0.045 (-0.07%)	318
1 Mar 2019	USD	64.09	64.1	63.68	63.68	63.68	+0.125 (+0.20%)	800
28 Feb 2019	USD	63.67	63.76	63.555	63.555	63.555	-0.575 (-0.90%)	48,325
27 Feb 2019	USD	64.29	64.32	63.99	64.13	64.13	-0.505 (-0.78%)	19,970
26 Feb 2019	USD	64.51	64.635	64.3	64.635	64.635	-0.42 (-0.65%)	7,791
25 Feb 2019	USD	64.42	65.15	64.42	65.055	65.055	+0.905 (+1.41%)	84,065
22 Feb 2019	USD	63.88	64.18	63.88	64.15	64.15	+1.005 (+1.59%)	3,852
21 Feb 2019	USD	63.51	63.55	63.145	63.145	63.145	-0.725 (-1.14%)	906

Unicorn Response |