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
23 Nov 2018	USD	58.575	58.575	58.575	58.575	58.575	-0.06 (-0.10%)	0
22 Nov 2018	USD	58.635	58.635	58.635	58.635	58.635	-0.675 (-1.14%)	0
21 Nov 2018	USD	58.9	59.31	58.9	59.31	59.31	+1.115 (+1.92%)	1,329
20 Nov 2018	USD	58.49	58.49	58.195	58.195	58.195	-1.1 (-1.86%)	49
19 Nov 2018	USD	59.88	59.88	59.295	59.295	59.295	-0.41 (-0.69%)	2,422
16 Nov 2018	USD	59.4	59.92	59.31	59.705	59.705	+0.19 (+0.32%)	9,218
15 Nov 2018	USD	59.4	59.515	59.1372	59.515	59.515	+0.645 (+1.10%)	1,444
14 Nov 2018	USD	58.62	58.87	58.62	58.87	58.87	-0.235 (-0.40%)	1,736
13 Nov 2018	USD	58.55	59.105	58.47	59.105	59.105	+1.64 (+2.85%)	7,188
12 Nov 2018	USD	58.38	58.38	57.465	57.465	57.465	-0.95 (-1.63%)	3,363
9 Nov 2018	USD	58.84	58.84	58.4	58.415	58.415	-1.495 (-2.50%)	2,405
8 Nov 2018	USD	60.27	60.29	59.91	59.91	59.91	-0.455 (-0.75%)	9,465
7 Nov 2018	USD	60.38	60.39	60.365	60.365	60.365	+0.81 (+1.36%)	1,409
6 Nov 2018	USD	59.555	59.555	59.555	59.555	59.555	+0.205 (+0.35%)	0
5 Nov 2018	USD	59.42	59.42	59.35	59.35	59.35	-0.34 (-0.57%)	5,218
2 Nov 2018	USD	60.82	60.92	59.62	59.69	59.69	+0.75 (+1.27%)	11,241
1 Nov 2018	USD	58.32	58.94	58.32	58.94	58.94	+1.62 (+2.83%)	18,724
31 Oct 2018	USD	57.33	57.33	57.28	57.32	57.32	+1.175 (+2.09%)	28,715
30 Oct 2018	USD	56.145	56.145	56.145	56.145	56.145	+0.15 (+0.27%)	0
29 Oct 2018	USD	55.995	55.995	55.995	55.995	55.995	-0.06 (-0.11%)	0
26 Oct 2018	USD	56.055	56.055	56.055	56.055	56.055	-1.185 (-2.07%)	0
25 Oct 2018	USD	57.03	57.24	57.03	57.24	57.24	+0.325 (+0.57%)	250
24 Oct 2018	USD	57.31	57.31	56.915	56.915	56.915	-0.495 (-0.86%)	220
23 Oct 2018	USD	57.42	57.42	57.33	57.41	57.41	-1.345 (-2.29%)	7,003
22 Oct 2018	USD	59.02	59.03	58.64	58.755	58.755	+0.46 (+0.79%)	31,600
19 Oct 2018	USD	58.59	58.62	58.295	58.295	58.295	+0.49 (+0.85%)	13,600
18 Oct 2018	USD	58.34	58.35	57.805	57.805	57.805	-1.085 (-1.84%)	3,815
17 Oct 2018	USD	59.4	59.4	58.89	58.89	58.89	-0.445 (-0.75%)	2,905
16 Oct 2018	USD	58.92	59.335	58.92	59.335	59.335	+0.745 (+1.27%)	16,729
15 Oct 2018	USD	58.59	58.59	58.59	58.59	58.59	-0.28 (-0.48%)	0

Unicorn Response |