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 |
| 12 Dec 2017 |
USD |
67.05 |
67.05 |
66.825 |
66.825 |
66.825 |
-0.645 (-0.96%)
|
1,100 |
| 11 Dec 2017 |
USD |
67.34 |
67.47 |
67.34 |
67.47 |
67.47 |
+0.59 (+0.88%)
|
11 |
| 8 Dec 2017 |
USD |
66.88 |
66.88 |
66.88 |
66.88 |
66.88 |
+0.59 (+0.89%)
|
0 |
| 7 Dec 2017 |
USD |
65.85 |
66.29 |
65.85 |
66.29 |
66.29 |
+0.65 (+0.99%)
|
41,357 |
| 6 Dec 2017 |
USD |
65.71 |
65.8 |
65.6215 |
65.64 |
65.64 |
-1.52 (-2.26%)
|
2,686 |
| 5 Dec 2017 |
USD |
66.86 |
67.16 |
66.8 |
67.16 |
67.16 |
+0.045 (+0.07%)
|
2,188 |
| 4 Dec 2017 |
USD |
67.46 |
67.46 |
67.115 |
67.115 |
67.115 |
+0.375 (+0.56%)
|
5,168 |
| 1 Dec 2017 |
USD |
67.24 |
67.25 |
66.74 |
66.74 |
66.74 |
-0.82 (-1.21%)
|
4,153 |
| 30 Nov 2017 |
USD |
67.68 |
67.68 |
67.56 |
67.56 |
67.56 |
-0.47 (-0.69%)
|
3,147 |
| 29 Nov 2017 |
USD |
69.09 |
69.09 |
68.03 |
68.03 |
68.03 |
-1.02 (-1.48%)
|
27,239 |
| 28 Nov 2017 |
USD |
69 |
69.05 |
69 |
69.05 |
69.05 |
+0.28 (+0.41%)
|
83 |
| 27 Nov 2017 |
USD |
69.06 |
69.06 |
68.77 |
68.77 |
68.77 |
-1.12 (-1.60%)
|
647 |
| 24 Nov 2017 |
USD |
69.93 |
69.94 |
69.635 |
69.89 |
69.89 |
+0.245 (+0.35%)
|
30,071 |
| 23 Nov 2017 |
USD |
69.34 |
69.645 |
69.33 |
69.645 |
69.645 |
-0.205 (-0.29%)
|
4,296 |
| 22 Nov 2017 |
USD |
69.82 |
70.05 |
69.82 |
69.85 |
69.85 |
-0.14 (-0.20%)
|
6,211 |
| 21 Nov 2017 |
USD |
69.8 |
69.99 |
69.8 |
69.99 |
69.99 |
+1.075 (+1.56%)
|
3,397 |
| 20 Nov 2017 |
USD |
68.72 |
68.915 |
68.72 |
68.915 |
68.915 |
+0.2 (+0.29%)
|
8,160 |
| 17 Nov 2017 |
USD |
68.66 |
68.715 |
68.45 |
68.715 |
68.715 |
+0.23 (+0.34%)
|
2,799 |
| 16 Nov 2017 |
USD |
67.74 |
68.485 |
67.74 |
68.485 |
68.485 |
+1.13 (+1.68%)
|
5,915 |
| 15 Nov 2017 |
USD |
67.35 |
67.355 |
67.08 |
67.355 |
67.355 |
-0.25 (-0.37%)
|
22,943 |
| 14 Nov 2017 |
USD |
67.96 |
67.96 |
67.605 |
67.605 |
67.605 |
-0.38 (-0.56%)
|
109 |
| 13 Nov 2017 |
USD |
67.985 |
67.985 |
67.985 |
67.985 |
67.985 |
+0.045 (+0.07%)
|
0 |
| 10 Nov 2017 |
USD |
68.12 |
68.12 |
67.94 |
67.94 |
67.94 |
+0.105 (+0.15%)
|
1,930 |
| 9 Nov 2017 |
USD |
68.42 |
68.44 |
67.835 |
67.835 |
67.835 |
-0.47 (-0.69%)
|
8,324 |
| 8 Nov 2017 |
USD |
68.27 |
68.33 |
68.27 |
68.305 |
68.305 |
+0.1 (+0.15%)
|
2,112 |
| 7 Nov 2017 |
USD |
68.48 |
68.48 |
68.205 |
68.205 |
68.205 |
-0.135 (-0.20%)
|
1,488 |
| 6 Nov 2017 |
USD |
68.18 |
68.37 |
68.17 |
68.34 |
68.34 |
+0.475 (+0.70%)
|
1,254 |
| 3 Nov 2017 |
USD |
67.79 |
67.865 |
67.79 |
67.865 |
67.865 |
-0.035 (-0.05%)
|
1,170 |
| 2 Nov 2017 |
USD |
67.9 |
68.0164 |
67.9 |
67.9 |
67.9 |
-0.19 (-0.28%)
|
11,404 |
| 1 Nov 2017 |
USD |
68.16 |
68.16 |
68.09 |
68.09 |
68.09 |
+1.06 (+1.58%)
|
11 |
