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 |
| 31 Aug 2018 |
USD |
65.23 |
65.3 |
64.99 |
64.99 |
64.99 |
-0.36 (-0.55%)
|
13,088 |
| 30 Aug 2018 |
USD |
66.09 |
66.1 |
65.35 |
65.35 |
65.35 |
-1.03 (-1.55%)
|
19,675 |
| 29 Aug 2018 |
USD |
66.38 |
66.38 |
66.38 |
66.38 |
66.38 |
+0.095 (+0.14%)
|
0 |
| 28 Aug 2018 |
USD |
66.42 |
66.52 |
66.285 |
66.285 |
66.285 |
+0.96 (+1.47%)
|
6,575 |
| 24 Aug 2018 |
USD |
65.15 |
65.52 |
65.15 |
65.325 |
65.325 |
+0.71 (+1.10%)
|
34,351 |
| 23 Aug 2018 |
USD |
64.71 |
64.71 |
64.615 |
64.615 |
64.615 |
-0.61 (-0.94%)
|
65,304 |
| 22 Aug 2018 |
USD |
65.03 |
65.225 |
65.03 |
65.225 |
65.225 |
+0.52 (+0.80%)
|
12 |
| 21 Aug 2018 |
USD |
64.57 |
64.705 |
64.57 |
64.705 |
64.705 |
+0.875 (+1.37%)
|
2,000 |
| 20 Aug 2018 |
USD |
63.86 |
63.86 |
63.72 |
63.83 |
63.83 |
+0.905 (+1.44%)
|
207 |
| 17 Aug 2018 |
USD |
63.14 |
63.15 |
62.75 |
62.925 |
62.925 |
-0.295 (-0.47%)
|
10,858 |
| 16 Aug 2018 |
USD |
62.61 |
63.22 |
62.61 |
63.22 |
63.22 |
+1.265 (+2.04%)
|
3,670 |
| 15 Aug 2018 |
USD |
62.94 |
62.94 |
61.79 |
61.955 |
61.955 |
-1.935 (-3.03%)
|
4,401 |
| 14 Aug 2018 |
USD |
63.89 |
63.89 |
63.89 |
63.89 |
63.89 |
-0.27 (-0.42%)
|
0 |
| 13 Aug 2018 |
USD |
64.22 |
64.22 |
64.16 |
64.16 |
64.16 |
-0.94 (-1.44%)
|
1,237 |
| 10 Aug 2018 |
USD |
65.3 |
65.3 |
64.93 |
65.1 |
65.1 |
-1.105 (-1.67%)
|
1,341 |
| 9 Aug 2018 |
USD |
66.09 |
66.205 |
66.07 |
66.205 |
66.205 |
+0.395 (+0.60%)
|
6,944 |
| 8 Aug 2018 |
USD |
65.95 |
65.95 |
65.62 |
65.81 |
65.81 |
-0.085 (-0.13%)
|
9,020 |
| 7 Aug 2018 |
USD |
65.79 |
65.9461 |
65.79 |
65.895 |
65.895 |
+0.805 (+1.24%)
|
23,284 |
| 6 Aug 2018 |
USD |
65.21 |
65.21 |
65.09 |
65.09 |
65.09 |
-0.4 (-0.61%)
|
261 |
| 3 Aug 2018 |
USD |
64.97 |
65.55 |
64.97 |
65.49 |
65.49 |
+0.69 (+1.06%)
|
9,155 |
| 2 Aug 2018 |
USD |
64.85 |
64.85 |
64.8 |
64.8 |
64.8 |
-1.315 (-1.99%)
|
1,419 |
| 1 Aug 2018 |
USD |
66.18 |
66.18 |
66.04 |
66.115 |
66.115 |
-0.105 (-0.16%)
|
488 |
| 31 Jul 2018 |
USD |
66.06 |
66.27 |
65.84 |
66.22 |
66.22 |
-0.1 (-0.15%)
|
31,209 |
| 30 Jul 2018 |
USD |
66.32 |
66.32 |
66.32 |
66.32 |
66.32 |
-0.405 (-0.61%)
|
0 |
| 27 Jul 2018 |
USD |
66.725 |
66.725 |
66.725 |
66.725 |
66.725 |
+0.13 (+0.20%)
|
0 |
| 26 Jul 2018 |
USD |
66.61 |
66.61 |
66.42 |
66.595 |
66.595 |
+0.1 (+0.15%)
|
138 |
| 25 Jul 2018 |
USD |
66.495 |
66.495 |
66.495 |
66.495 |
66.495 |
+0.13 (+0.20%)
|
0 |
| 24 Jul 2018 |
USD |
66.26 |
66.56 |
66.26 |
66.365 |
66.365 |
+1.065 (+1.63%)
|
361 |
| 23 Jul 2018 |
USD |
65.3 |
65.3 |
65.3 |
65.3 |
65.3 |
-0.435 (-0.66%)
|
0 |
| 20 Jul 2018 |
USD |
65.735 |
65.735 |
65.735 |
65.735 |
65.735 |
+0.905 (+1.40%)
|
0 |
