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
24 Apr 2018	USD	69.1	69.4	69.1	69.17	69.17	+0.015 (+0.02%)	22,200
23 Apr 2018	USD	69.155	69.155	69.155	69.155	69.155	+0.15 (+0.22%)	0
20 Apr 2018	USD	69.71	69.71	69.005	69.005	69.005	-1.17 (-1.67%)	11,653
19 Apr 2018	USD	70.175	70.175	70.175	70.175	70.175	-0.125 (-0.18%)	0
18 Apr 2018	USD	69.8	70.3	69.8	70.3	70.3	+0.225 (+0.32%)	5,600
17 Apr 2018	USD	69.58	70.075	69.32	70.075	70.075	+0.315 (+0.45%)	27,378
16 Apr 2018	USD	69.49	69.88	69.49	69.76	69.76	-0.3 (-0.43%)	8,707
13 Apr 2018	USD	70.61	70.61	70.06	70.06	70.06	-0.53 (-0.75%)	1,617
12 Apr 2018	USD	70.59	70.59	70.59	70.59	70.59	-0.08 (-0.11%)	0
11 Apr 2018	USD	70.46	70.7	70.24	70.67	70.67	+0.215 (+0.31%)	33,722
10 Apr 2018	USD	70.43	70.47	70.43	70.455	70.455	+0.56 (+0.80%)	80,000
9 Apr 2018	USD	69.74	69.895	69.59	69.895	69.895	+0.72 (+1.04%)	7,099
6 Apr 2018	USD	69.175	69.175	69.175	69.175	69.175	-1.09 (-1.55%)	0
5 Apr 2018	USD	70.265	70.265	70.265	70.265	70.265	+1.195 (+1.73%)	0
4 Apr 2018	USD	69.07	69.07	69.07	69.07	69.07	-0.715 (-1.02%)	0
3 Apr 2018	USD	69.8	69.89	69.74	69.785	69.785	-0.495 (-0.70%)	36,361
29 Mar 2018	USD	69.72	70.28	69.51	70.28	70.28	+1.195 (+1.73%)	28,320
28 Mar 2018	USD	69.25	69.63	69.085	69.085	69.085	-1.62 (-2.29%)	13,000
27 Mar 2018	USD	71.04	71.04	70.59	70.705	70.705	+0.885 (+1.27%)	8,862
26 Mar 2018	USD	69.82	69.82	69.82	69.82	69.82	+0.325 (+0.47%)	0
23 Mar 2018	USD	69.91	69.91	69.495	69.495	69.495	-1.085 (-1.54%)	1,056
22 Mar 2018	USD	70.87	71.01	70.58	70.58	70.58	-1.73 (-2.39%)	1,324
21 Mar 2018	USD	72.31	72.31	72.16	72.31	72.31	-0.21 (-0.29%)	4,410
20 Mar 2018	USD	72.4	72.52	72.4	72.52	72.52	+1.095 (+1.53%)	160
19 Mar 2018	USD	71.425	71.425	71.425	71.425	71.425	-1.13 (-1.56%)	0
16 Mar 2018	USD	72.45	72.58	72.45	72.555	72.555	-0.185 (-0.25%)	20,142
15 Mar 2018	USD	72.92	72.92	72.64	72.74	72.74	+0.555 (+0.77%)	9,048
14 Mar 2018	USD	72.77	72.79	72.13	72.185	72.185	+0.04 (+0.06%)	8,490
13 Mar 2018	USD	72.75	72.93	72.145	72.145	72.145	-0.315 (-0.43%)	1,889
12 Mar 2018	USD	72.58	72.58	72.45	72.46	72.46	+0.52 (+0.72%)	2,351

Unicorn Response |