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
19 Jul 2018	USD	64.98	64.98	64.68	64.83	64.83	-0.6 (-0.92%)	2,115
18 Jul 2018	USD	65.43	65.43	65.18	65.43	65.43	-0.215 (-0.33%)	1,728
17 Jul 2018	USD	65.23	65.645	65.15	65.645	65.645	+0.3 (+0.46%)	3,925
16 Jul 2018	USD	65.56	65.57	65.345	65.345	65.345	-0.435 (-0.66%)	1,308
13 Jul 2018	USD	65.81	65.81	65.78	65.78	65.78	+0.125 (+0.19%)	300
12 Jul 2018	USD	65.38	65.72	65.38	65.655	65.655	+0.67 (+1.03%)	2,899
11 Jul 2018	USD	65.02	65.21	64.985	64.985	64.985	-0.785 (-1.19%)	2,497
10 Jul 2018	USD	65.76	65.88	65.76	65.77	65.77	-0.155 (-0.24%)	924
9 Jul 2018	USD	65.67	65.925	65.67	65.925	65.925	+0.99 (+1.52%)	6,475
6 Jul 2018	USD	64.935	64.935	64.935	64.935	64.935	+0.725 (+1.13%)	0
5 Jul 2018	USD	64.52	64.52	64.21	64.21	64.21	-0.145 (-0.23%)	8,064
4 Jul 2018	USD	64.59	64.6	64.355	64.355	64.355	-0.605 (-0.93%)	1,740
3 Jul 2018	USD	65	65.17	64.92	64.96	64.96	+0.52 (+0.81%)	4,641
2 Jul 2018	USD	64.38	64.44	64.23	64.44	64.44	-1.24 (-1.89%)	3,961
29 Jun 2018	USD	65.77	65.77	65.68	65.68	65.68	+1.415 (+2.20%)	32,035
28 Jun 2018	USD	64.35	64.35	64.09	64.265	64.265	-0.69 (-1.06%)	4,134
27 Jun 2018	USD	65.49	65.49	64.955	64.955	64.955	-0.68 (-1.04%)	800
26 Jun 2018	USD	65.81	65.82	65.635	65.635	65.635	+0.065 (+0.10%)	2,280
25 Jun 2018	USD	66.35	66.37	65.57	65.57	65.57	-1.49 (-2.22%)	8,013
22 Jun 2018	USD	67.29	67.37	67.06	67.06	67.06	+0.455 (+0.68%)	11,362
21 Jun 2018	USD	67.14	67.14	66.605	66.605	66.605	-0.975 (-1.44%)	299
20 Jun 2018	USD	67.64	67.64	67.58	67.58	67.58	+0.52 (+0.78%)	1,263
19 Jun 2018	USD	67	67.2	67	67.06	67.06	-0.915 (-1.35%)	1,478
18 Jun 2018	USD	68.43	68.43	67.76	67.975	67.975	-0.535 (-0.78%)	26
15 Jun 2018	USD	69.27	69.27	68.51	68.51	68.51	-1.365 (-1.95%)	4,185
14 Jun 2018	USD	69.97	69.97	69.875	69.875	69.875	-0.64 (-0.91%)	14,000
13 Jun 2018	USD	70.515	70.515	70.515	70.515	70.515	-0.095 (-0.13%)	0
12 Jun 2018	USD	70.63	70.78	70.61	70.61	70.61	+0.025 (+0.04%)	1,005
11 Jun 2018	USD	70.56	70.63	70.49	70.585	70.585	+0.285 (+0.41%)	1,515
8 Jun 2018	USD	70.3	70.3	70.3	70.3	70.3	-0.805 (-1.13%)	0

Unicorn Response |