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 |
| 12 Oct 2018 |
USD |
58.87 |
58.87 |
58.87 |
58.87 |
58.87 |
+1.39 (+2.42%)
|
0 |
| 11 Oct 2018 |
USD |
57.52 |
58.12 |
57.4 |
57.48 |
57.48 |
-1.2 (-2.04%)
|
27,738 |
| 10 Oct 2018 |
USD |
59.79 |
59.79 |
58.68 |
58.68 |
58.68 |
-1.25 (-2.09%)
|
28,796 |
| 9 Oct 2018 |
USD |
60.01 |
60.01 |
59.78 |
59.93 |
59.93 |
+0.045 (+0.08%)
|
12,971 |
| 8 Oct 2018 |
USD |
59.885 |
59.885 |
59.885 |
59.885 |
59.885 |
-0.5 (-0.83%)
|
0 |
| 5 Oct 2018 |
USD |
60.99 |
60.99 |
60.385 |
60.385 |
60.385 |
-0.75 (-1.23%)
|
2,572 |
| 4 Oct 2018 |
USD |
61.79 |
61.79 |
61.135 |
61.135 |
61.135 |
-2.155 (-3.40%)
|
2,166 |
| 3 Oct 2018 |
USD |
63.2 |
63.43 |
63.18 |
63.29 |
63.29 |
-0.065 (-0.10%)
|
47,335 |
| 2 Oct 2018 |
USD |
62.84 |
63.355 |
62.84 |
63.355 |
63.355 |
-1.175 (-1.82%)
|
5,051 |
| 1 Oct 2018 |
USD |
64.53 |
64.53 |
64.53 |
64.53 |
64.53 |
+0.18 (+0.28%)
|
150 |
| 28 Sep 2018 |
USD |
64.43 |
64.43 |
64.35 |
64.35 |
64.35 |
-0.455 (-0.70%)
|
13,315 |
| 27 Sep 2018 |
USD |
64.71 |
64.805 |
64.71 |
64.805 |
64.805 |
+0.015 (+0.02%)
|
27,500 |
| 26 Sep 2018 |
USD |
64.58 |
64.79 |
64.58 |
64.79 |
64.79 |
+0.4 (+0.62%)
|
28,257 |
| 25 Sep 2018 |
USD |
63.95 |
64.5 |
63.95 |
64.39 |
64.39 |
+0.415 (+0.65%)
|
3,640 |
| 24 Sep 2018 |
USD |
64.03 |
64.04 |
63.975 |
63.975 |
63.975 |
-0.995 (-1.53%)
|
3,004 |
| 21 Sep 2018 |
USD |
65.19 |
65.19 |
64.97 |
64.97 |
64.97 |
+0.465 (+0.72%)
|
1,896 |
| 20 Sep 2018 |
USD |
64.505 |
64.505 |
64.505 |
64.505 |
64.505 |
+0.46 (+0.72%)
|
0 |
| 19 Sep 2018 |
USD |
63.52 |
64.045 |
63.52 |
64.045 |
64.045 |
+0.75 (+1.18%)
|
14,327 |
| 18 Sep 2018 |
USD |
63.03 |
63.295 |
62.93 |
63.295 |
63.295 |
+0.36 (+0.57%)
|
18,649 |
| 17 Sep 2018 |
USD |
62.81 |
62.935 |
62.81 |
62.935 |
62.935 |
-0.955 (-1.49%)
|
9,005 |
| 14 Sep 2018 |
USD |
63.96 |
63.96 |
63.77 |
63.89 |
63.89 |
+0.515 (+0.81%)
|
3,140 |
| 13 Sep 2018 |
USD |
63.49 |
63.76 |
63.375 |
63.375 |
63.375 |
+0.59 (+0.94%)
|
5,147 |
| 12 Sep 2018 |
USD |
62.02 |
62.785 |
62.02 |
62.785 |
62.785 |
+0.745 (+1.20%)
|
2,113 |
| 11 Sep 2018 |
USD |
62.5 |
62.5 |
62.04 |
62.04 |
62.04 |
-0.445 (-0.71%)
|
1,040 |
| 10 Sep 2018 |
USD |
62.62 |
62.64 |
62.485 |
62.485 |
62.485 |
-0.895 (-1.41%)
|
1,286 |
| 7 Sep 2018 |
USD |
63.38 |
63.38 |
63.38 |
63.38 |
63.38 |
0.0 (0.0%)
|
0 |
| 6 Sep 2018 |
USD |
63.61 |
63.64 |
63.38 |
63.38 |
63.38 |
-0.125 (-0.20%)
|
16,350 |
| 5 Sep 2018 |
USD |
63.65 |
63.71 |
63.505 |
63.505 |
63.505 |
-1.08 (-1.67%)
|
1,258 |
| 4 Sep 2018 |
USD |
65.23 |
65.23 |
64.585 |
64.585 |
64.585 |
-0.605 (-0.93%)
|
32 |
| 3 Sep 2018 |
USD |
65.19 |
65.19 |
65.19 |
65.19 |
65.19 |
+0.2 (+0.31%)
|
0 |
