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
9 Jan 2019	USD	59.85	59.85	59.75	59.75	59.75	+1.25 (+2.14%)	4,774
8 Jan 2019	USD	58.7	58.76	58.5	58.5	58.5	+0.105 (+0.18%)	3,930
7 Jan 2019	USD	58.16	58.395	58.16	58.395	58.395	+0.185 (+0.32%)	120
4 Jan 2019	USD	57.39	58.24	57.39	58.21	58.21	+1.395 (+2.46%)	178
3 Jan 2019	USD	56.92	56.92	56.815	56.815	56.815	-1.155 (-1.99%)	234
2 Jan 2019	USD	57.37	57.97	57.31	57.97	57.97	-1.215 (-2.05%)	20,206
31 Dec 2018	USD	59.18	59.185	59.18	59.185	59.185	+0.49 (+0.83%)	1,152
28 Dec 2018	USD	58.16	58.73	58.16	58.695	58.695	+1.195 (+2.08%)	8,641
27 Dec 2018	USD	57.45	57.5	57.3395	57.5	57.5	+0.34 (+0.59%)	12,471
24 Dec 2018	USD	57.16	57.16	57.16	57.16	57.16	-0.815 (-1.41%)	0
21 Dec 2018	USD	58.02	58.14	57.975	57.975	57.975	-0.07 (-0.12%)	4,800
20 Dec 2018	USD	58.07	58.18	58.045	58.045	58.045	-0.81 (-1.38%)	2
19 Dec 2018	USD	58.69	58.91	58.69	58.855	58.855	+0.305 (+0.52%)	6,526
18 Dec 2018	USD	58.62	58.64	58.55	58.55	58.55	-0.34 (-0.58%)	5,450
17 Dec 2018	USD	59	59.01	58.82	58.89	58.89	-0.2 (-0.34%)	2,433
14 Dec 2018	USD	58.7744	59.09	58.7607	59.09	59.09	-0.715 (-1.20%)	1,500
13 Dec 2018	USD	59.97	60.06	59.805	59.805	59.805	-0.12 (-0.20%)	4,670
12 Dec 2018	USD	59.35	59.925	59.34	59.925	59.925	+1.28 (+2.18%)	1,274
11 Dec 2018	USD	58.83	58.83	58.645	58.645	58.645	+1.1 (+1.91%)	269
10 Dec 2018	USD	57.545	57.545	57.545	57.545	57.545	-1.69 (-2.85%)	0
7 Dec 2018	USD	59.235	59.235	59.235	59.235	59.235	+0.57 (+0.97%)	0
6 Dec 2018	USD	59.69	59.69	58.665	58.665	58.665	-2.13 (-3.50%)	5,590
5 Dec 2018	USD	60.795	60.795	60.795	60.795	60.795	-0.72 (-1.17%)	0
4 Dec 2018	USD	61.7	61.7	61.515	61.515	61.515	-0.18 (-0.29%)	1,077
3 Dec 2018	USD	61.99	62.07	61.695	61.695	61.695	+1.495 (+2.48%)	2,932
30 Nov 2018	USD	60.09	60.35	60.09	60.2	60.2	-0.31 (-0.51%)	29,477
29 Nov 2018	USD	60.4	60.51	60.25	60.51	60.51	+0.61 (+1.02%)	89,798
28 Nov 2018	USD	60.1	60.11	59.9	59.9	59.9	+0.34 (+0.57%)	1,600
27 Nov 2018	USD	59.39	59.66	59.21	59.56	59.56	+0.085 (+0.14%)	3,270
26 Nov 2018	USD	59.4	59.56	59.4	59.475	59.475	+0.9 (+1.54%)	3,174

Unicorn Response |