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 |
| 26 Jan 2018 |
USD |
75.8 |
75.925 |
74.09 |
75.925 |
75.925 |
+0.67 (+0.89%)
|
8,090 |
| 25 Jan 2018 |
USD |
74.92 |
75.2569 |
74.09 |
75.255 |
75.255 |
+0.105 (+0.14%)
|
19,546 |
| 24 Jan 2018 |
USD |
74.88 |
75.53 |
74.82 |
75.15 |
75.15 |
+0.355 (+0.47%)
|
22,665 |
| 23 Jan 2018 |
USD |
74.65 |
74.795 |
74.34 |
74.795 |
74.795 |
+0.705 (+0.95%)
|
66,200 |
| 22 Jan 2018 |
USD |
73.85 |
74.09 |
73.8 |
74.09 |
74.09 |
+0.315 (+0.43%)
|
3,495 |
| 19 Jan 2018 |
USD |
73.48 |
73.775 |
73.48 |
73.775 |
73.775 |
+0.63 (+0.86%)
|
2,873 |
| 18 Jan 2018 |
USD |
73.27 |
73.27 |
72.98 |
73.145 |
73.145 |
+0.08 (+0.11%)
|
10,474 |
| 17 Jan 2018 |
USD |
73.065 |
73.065 |
73.065 |
73.065 |
73.065 |
+0.025 (+0.03%)
|
0 |
| 16 Jan 2018 |
USD |
73.1 |
73.15 |
73.01 |
73.04 |
73.04 |
+0.57 (+0.79%)
|
8,370 |
| 15 Jan 2018 |
USD |
72.53 |
72.55 |
72.4564 |
72.47 |
72.47 |
-0.15 (-0.21%)
|
66,127 |
| 12 Jan 2018 |
USD |
72.44 |
72.67 |
72.4 |
72.62 |
72.62 |
+0.84 (+1.17%)
|
1,279 |
| 11 Jan 2018 |
USD |
71.78 |
71.78 |
71.78 |
71.78 |
71.78 |
+0.21 (+0.29%)
|
0 |
| 10 Jan 2018 |
USD |
71.84 |
71.9 |
71.5 |
71.57 |
71.57 |
-0.51 (-0.71%)
|
12,354 |
| 9 Jan 2018 |
USD |
72.03 |
72.13 |
71.91 |
72.08 |
72.08 |
-0.125 (-0.17%)
|
1,411 |
| 8 Jan 2018 |
USD |
72.04 |
72.205 |
72.04 |
72.205 |
72.205 |
+0.225 (+0.31%)
|
300 |
| 5 Jan 2018 |
USD |
71.68 |
71.98 |
71.68 |
71.98 |
71.98 |
+0.63 (+0.88%)
|
8,010 |
| 4 Jan 2018 |
USD |
70.99 |
71.52 |
70.99 |
71.35 |
71.35 |
+0.275 (+0.39%)
|
4,055 |
| 3 Jan 2018 |
USD |
71.05 |
71.075 |
71.05 |
71.075 |
71.075 |
+0.85 (+1.21%)
|
7,780 |
| 2 Jan 2018 |
USD |
70.12 |
70.225 |
70.12 |
70.225 |
70.225 |
+1.075 (+1.55%)
|
9,500 |
| 29 Dec 2017 |
USD |
69.15 |
69.15 |
69.15 |
69.15 |
69.15 |
+0.215 (+0.31%)
|
12,051 |
| 28 Dec 2017 |
USD |
69 |
69 |
68.935 |
68.935 |
68.935 |
+0.445 (+0.65%)
|
540 |
| 27 Dec 2017 |
USD |
68.47 |
68.52 |
68.47 |
68.49 |
68.49 |
+0.175 (+0.26%)
|
2,202 |
| 22 Dec 2017 |
USD |
68.38 |
68.38 |
68.315 |
68.315 |
68.315 |
+0.22 (+0.32%)
|
190 |
| 21 Dec 2017 |
USD |
67.68 |
68.095 |
67.68 |
68.095 |
68.095 |
+0.425 (+0.63%)
|
6,671 |
| 20 Dec 2017 |
USD |
67.75 |
67.75 |
67.67 |
67.67 |
67.67 |
+0.02 (+0.03%)
|
1,125 |
| 19 Dec 2017 |
USD |
68.01 |
68.02 |
67.58 |
67.65 |
67.65 |
-0.285 (-0.42%)
|
2,640 |
| 18 Dec 2017 |
USD |
67.935 |
67.935 |
67.935 |
67.935 |
67.935 |
+0.595 (+0.88%)
|
0 |
| 15 Dec 2017 |
USD |
67 |
67.34 |
67 |
67.34 |
67.34 |
-0.33 (-0.49%)
|
425 |
| 14 Dec 2017 |
USD |
67.65 |
67.81 |
67.63 |
67.67 |
67.67 |
+0.04 (+0.06%)
|
13,484 |
| 13 Dec 2017 |
USD |
67.41 |
67.63 |
67.41 |
67.63 |
67.63 |
+0.805 (+1.20%)
|
1,222 |
