SSgA SPDR ETFs Europe I Public
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 2 Apr 2024 |
USD |
71.83 |
72.36 |
71.83 |
72.08 |
72.08 |
+0.505 (+0.71%)
|
859 |
| 28 Mar 2024 |
USD |
71.36 |
71.575 |
71.21 |
71.575 |
71.575 |
+0.515 (+0.72%)
|
294 |
| 27 Mar 2024 |
USD |
71.19 |
71.2 |
71.04 |
71.06 |
71.06 |
-0.23 (-0.32%)
|
285 |
| 26 Mar 2024 |
USD |
71.39 |
71.59 |
71.14 |
71.29 |
71.29 |
+0.12 (+0.17%)
|
1,494 |
| 25 Mar 2024 |
USD |
71.17 |
71.2 |
71.04 |
71.17 |
71.17 |
+0.04 (+0.06%)
|
5,431 |
| 22 Mar 2024 |
USD |
71.35 |
71.35 |
71.11 |
71.13 |
71.13 |
-0.63 (-0.88%)
|
123 |
| 21 Mar 2024 |
USD |
71.92 |
72.28 |
71.66 |
71.76 |
71.76 |
+0.945 (+1.33%)
|
3,067 |
| 20 Mar 2024 |
USD |
70.7 |
71.06 |
70.7 |
70.815 |
70.815 |
+0.195 (+0.28%)
|
1,132 |
| 19 Mar 2024 |
USD |
71.4 |
71.4 |
70.34 |
70.62 |
70.62 |
-0.545 (-0.77%)
|
28,367 |
| 18 Mar 2024 |
USD |
71.86 |
71.86 |
71.12 |
71.165 |
71.165 |
+0.165 (+0.23%)
|
656 |
| 15 Mar 2024 |
USD |
71.02 |
71.15 |
70.94 |
71 |
71 |
-0.535 (-0.75%)
|
744 |
| 14 Mar 2024 |
USD |
72.11 |
72.11 |
71.36 |
71.535 |
71.535 |
-0.225 (-0.31%)
|
28,738 |
| 13 Mar 2024 |
USD |
72.04 |
72.05 |
71.71 |
71.76 |
71.76 |
-0.46 (-0.64%)
|
69,392 |
| 12 Mar 2024 |
USD |
72.24 |
72.37 |
72.17 |
72.22 |
72.22 |
+0.765 (+1.07%)
|
2,389 |
| 11 Mar 2024 |
USD |
71.48 |
71.57 |
71.39 |
71.455 |
71.455 |
+0.15 (+0.21%)
|
1,171 |
| 8 Mar 2024 |
USD |
71.53 |
71.76 |
71.305 |
71.305 |
71.305 |
+0.325 (+0.46%)
|
444 |
| 7 Mar 2024 |
USD |
70.32 |
71 |
70.32 |
70.98 |
70.98 |
+0.175 (+0.25%)
|
1,397 |
| 6 Mar 2024 |
USD |
70.12 |
70.805 |
70.12 |
70.805 |
70.805 |
+1.075 (+1.54%)
|
1,911 |
| 5 Mar 2024 |
USD |
69.8 |
69.85 |
69.6663 |
69.73 |
69.73 |
-0.56 (-0.80%)
|
1,361 |
| 4 Mar 2024 |
USD |
70.6 |
70.65 |
70.29 |
70.29 |
70.29 |
+0.08 (+0.11%)
|
2,873 |
| 1 Mar 2024 |
USD |
69.81 |
70.21 |
69.8 |
70.21 |
70.21 |
+1.02 (+1.47%)
|
1,388 |
| 29 Feb 2024 |
USD |
69.42 |
69.55 |
69.19 |
69.19 |
69.19 |
+0.15 (+0.22%)
|
276 |
| 28 Feb 2024 |
USD |
69.12 |
69.46 |
68.93 |
69.04 |
69.04 |
-0.98 (-1.40%)
|
419 |
| 27 Feb 2024 |
USD |
70.07 |
70.17 |
69.99 |
70.02 |
70.02 |
+0.17 (+0.24%)
|
965 |
| 26 Feb 2024 |
USD |
71.37 |
71.37 |
69.77 |
69.85 |
69.85 |
-0.28 (-0.40%)
|
253 |
| 23 Feb 2024 |
USD |
70.12 |
70.24 |
70.02 |
70.13 |
70.13 |
+0.155 (+0.22%)
|
2,182 |
| 22 Feb 2024 |
USD |
69.94 |
70.08 |
69.88 |
69.975 |
69.975 |
+0.725 (+1.05%)
|
567 |
| 21 Feb 2024 |
USD |
69.37 |
69.53 |
69.15 |
69.25 |
69.25 |
+0.155 (+0.22%)
|
23,621 |
| 20 Feb 2024 |
USD |
69.15 |
69.36 |
69.07 |
69.095 |
69.095 |
+0.055 (+0.08%)
|
5,918 |
| 19 Feb 2024 |
USD |
69 |
69.07 |
68.94 |
69.04 |
69.04 |
-0.19 (-0.27%)
|
19,948 |
