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 Feb 2019	USD	63.22	63.87	63.22	63.87	63.87	+1.11 (+1.77%)	1,432
19 Feb 2019	USD	62.58	62.76	62.58	62.76	62.76	-0.02 (-0.03%)	1,000
18 Feb 2019	USD	62.64	62.88	62.64	62.78	62.78	+0.225 (+0.36%)	265
15 Feb 2019	USD	62.2	62.555	62.2	62.555	62.555	+0.06 (+0.10%)	1,000
14 Feb 2019	USD	62.9	62.9	62.495	62.495	62.495	-0.325 (-0.52%)	160
13 Feb 2019	USD	62.82	62.82	62.82	62.82	62.82	-0.195 (-0.31%)	0
12 Feb 2019	USD	62.8	63.015	62.8	63.015	63.015	+0.335 (+0.53%)	2,090
11 Feb 2019	USD	62.67	62.76	62.67	62.68	62.68	+0.535 (+0.86%)	24,993
8 Feb 2019	USD	62.57	62.57	62.145	62.145	62.145	-0.48 (-0.77%)	205,987
7 Feb 2019	USD	63.46	63.46	62.625	62.625	62.625	-1.085 (-1.70%)	2,734
6 Feb 2019	USD	64.02	64.17	63.68	63.71	63.71	-0.14 (-0.22%)	3,550
5 Feb 2019	USD	63.55	63.85	63.43	63.85	63.85	+0.575 (+0.91%)	7,747
4 Feb 2019	USD	62.94	63.275	62.94	63.275	63.275	+0.225 (+0.36%)	32,507
1 Feb 2019	USD	63.05	63.05	63.05	63.05	63.05	-0.01 (-0.02%)	0
31 Jan 2019	USD	62.89	63.165	62.86	63.06	63.06	+1.115 (+1.80%)	84,450
30 Jan 2019	USD	61.947	61.947	61.945	61.945	61.945	+0.395 (+0.64%)	968
29 Jan 2019	USD	61.69	61.69	61.49	61.55	61.55	+0.06 (+0.10%)	14
28 Jan 2019	USD	61.69	61.69	61.49	61.49	61.49	-0.77 (-1.24%)	600
25 Jan 2019	USD	61.92	62.26	61.92	62.26	62.26	+1.23 (+2.02%)	122
24 Jan 2019	USD	60.69	61.03	60.69	61.03	61.03	+0.7 (+1.16%)	1,659
23 Jan 2019	USD	60.19	60.58	60.19	60.33	60.33	+0.07 (+0.12%)	257
22 Jan 2019	USD	60.26	60.26	60.26	60.26	60.26	-0.635 (-1.04%)	0
21 Jan 2019	USD	60.73	60.895	60.73	60.895	60.895	-0.32 (-0.52%)	2,945
18 Jan 2019	USD	60.74	61.215	60.73	61.215	61.215	+0.885 (+1.47%)	5,415
17 Jan 2019	USD	60.24	60.33	60.24	60.33	60.33	-0.125 (-0.21%)	400
16 Jan 2019	USD	60.01	60.455	60.01	60.455	60.455	+0.725 (+1.21%)	451
15 Jan 2019	USD	60.05	60.05	59.53	59.73	59.73	+0.66 (+1.12%)	4,659
14 Jan 2019	USD	58.93	59.07	58.92	59.07	59.07	-0.625 (-1.05%)	4,825
11 Jan 2019	USD	60	60	59.695	59.695	59.695	-0.12 (-0.20%)	1,439
10 Jan 2019	USD	59.5	59.815	59.5	59.815	59.815	+0.065 (+0.11%)	3,615

Unicorn Response |