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 |
| 7 Jun 2018 |
USD |
71.41 |
71.41 |
71.105 |
71.105 |
71.105 |
-0.03 (-0.04%)
|
291 |
| 6 Jun 2018 |
USD |
71.135 |
71.135 |
71.135 |
71.135 |
71.135 |
+0.82 (+1.17%)
|
0 |
| 5 Jun 2018 |
USD |
70.47 |
70.57 |
70.3 |
70.315 |
70.315 |
+0.02 (+0.03%)
|
1,129 |
| 4 Jun 2018 |
USD |
70.27 |
70.37 |
70.27 |
70.295 |
70.295 |
+0.7 (+1.01%)
|
3,373 |
| 1 Jun 2018 |
USD |
69.24 |
69.6 |
69.18 |
69.595 |
69.595 |
+1.125 (+1.64%)
|
7,216 |
| 31 May 2018 |
USD |
68.9 |
68.9 |
68.47 |
68.47 |
68.47 |
+0.12 (+0.18%)
|
8,420 |
| 30 May 2018 |
USD |
67.89 |
68.35 |
67.89 |
68.35 |
68.35 |
-0.425 (-0.62%)
|
1,281 |
| 29 May 2018 |
USD |
69.34 |
69.34 |
68.69 |
68.775 |
68.775 |
-0.745 (-1.07%)
|
9,903 |
| 25 May 2018 |
USD |
69.33 |
69.52 |
69.33 |
69.52 |
69.52 |
+0.72 (+1.05%)
|
1,115 |
| 24 May 2018 |
USD |
68.8 |
68.8 |
68.729 |
68.8 |
68.8 |
-0.19 (-0.28%)
|
3,515 |
| 23 May 2018 |
USD |
68.79 |
68.99 |
68.6 |
68.99 |
68.99 |
-0.735 (-1.05%)
|
10,202 |
| 22 May 2018 |
USD |
69.84 |
69.85 |
69.71 |
69.725 |
69.725 |
+0.445 (+0.64%)
|
2,746 |
| 21 May 2018 |
USD |
69.36 |
69.485 |
69.28 |
69.28 |
69.28 |
+0.33 (+0.48%)
|
18,842 |
| 18 May 2018 |
USD |
69.04 |
69.04 |
68.88 |
68.95 |
68.95 |
-0.68 (-0.98%)
|
5,856 |
| 17 May 2018 |
USD |
69.83 |
69.83 |
69.49 |
69.63 |
69.63 |
-0.37 (-0.53%)
|
2,352 |
| 16 May 2018 |
USD |
69.64 |
70 |
69.59 |
70 |
70 |
+0.735 (+1.06%)
|
5,478 |
| 15 May 2018 |
USD |
69.95 |
69.97 |
69.265 |
69.265 |
69.265 |
-1.445 (-2.04%)
|
3,170 |
| 14 May 2018 |
USD |
70.64 |
70.79 |
70.54 |
70.71 |
70.71 |
+0.435 (+0.62%)
|
6,124 |
| 11 May 2018 |
USD |
70.41 |
70.52 |
70.275 |
70.275 |
70.275 |
-0.11 (-0.16%)
|
2,546 |
| 10 May 2018 |
USD |
69.99 |
70.385 |
69.99 |
70.385 |
70.385 |
+1.315 (+1.90%)
|
4 |
| 9 May 2018 |
USD |
69.14 |
69.15 |
69.07 |
69.07 |
69.07 |
+0.165 (+0.24%)
|
52 |
| 8 May 2018 |
USD |
69.24 |
69.35 |
68.69 |
68.905 |
68.905 |
+0.315 (+0.46%)
|
6,614 |
| 4 May 2018 |
USD |
68.49 |
68.59 |
67.88 |
68.59 |
68.59 |
+0.915 (+1.35%)
|
4,426 |
| 3 May 2018 |
USD |
68.9 |
68.9 |
67.675 |
67.675 |
67.675 |
-1.4 (-2.03%)
|
7,018 |
| 2 May 2018 |
USD |
69.4 |
69.5 |
69.05 |
69.075 |
69.075 |
+0.46 (+0.67%)
|
22,364 |
| 1 May 2018 |
USD |
69.22 |
69.24 |
68.615 |
68.615 |
68.615 |
-1.145 (-1.64%)
|
5,531 |
| 30 Apr 2018 |
USD |
69.88 |
69.88 |
69.76 |
69.76 |
69.76 |
+0.61 (+0.88%)
|
15,000 |
| 27 Apr 2018 |
USD |
69.08 |
69.42 |
69.08 |
69.15 |
69.15 |
+0.435 (+0.63%)
|
13,430 |
| 26 Apr 2018 |
USD |
67.97 |
68.715 |
67.97 |
68.715 |
68.715 |
+0.665 (+0.98%)
|
1,526 |
| 25 Apr 2018 |
USD |
68.13 |
68.35 |
67.79 |
68.05 |
68.05 |
-1.12 (-1.62%)
|
4,379 |
