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 |
| 31 Oct 2017 |
USD |
67.26 |
67.4 |
67.03 |
67.03 |
67.03 |
+0.43 (+0.65%)
|
28,740 |
| 30 Oct 2017 |
USD |
66.86 |
66.86 |
66.6 |
66.6 |
66.6 |
-0.095 (-0.14%)
|
1,909 |
| 27 Oct 2017 |
USD |
66.27 |
66.695 |
66.27 |
66.695 |
66.695 |
+0.285 (+0.43%)
|
22 |
| 26 Oct 2017 |
USD |
66.41 |
66.41 |
66.41 |
66.41 |
66.41 |
+0.345 (+0.52%)
|
0 |
| 25 Oct 2017 |
USD |
66.6 |
66.6 |
66.065 |
66.065 |
66.065 |
-0.525 (-0.79%)
|
10,740 |
| 24 Oct 2017 |
USD |
66.37 |
66.59 |
66.37 |
66.59 |
66.59 |
+0.105 (+0.16%)
|
1,605 |
| 23 Oct 2017 |
USD |
66.684 |
66.684 |
66.485 |
66.485 |
66.485 |
-0.215 (-0.32%)
|
1,330 |
| 20 Oct 2017 |
USD |
66.67 |
66.82 |
66.65 |
66.7 |
66.7 |
+0.46 (+0.69%)
|
4,521 |
| 19 Oct 2017 |
USD |
66.19 |
66.24 |
66.17 |
66.24 |
66.24 |
-0.765 (-1.14%)
|
2,271 |
| 18 Oct 2017 |
USD |
66.93 |
67.1 |
66.93 |
67.005 |
67.005 |
+0.04 (+0.06%)
|
6,041 |
| 17 Oct 2017 |
USD |
66.965 |
66.965 |
66.965 |
66.965 |
66.965 |
-0.19 (-0.28%)
|
0 |
| 16 Oct 2017 |
USD |
67.3 |
67.3 |
67.06 |
67.155 |
67.155 |
+0.035 (+0.05%)
|
10,072 |
| 13 Oct 2017 |
USD |
67.12 |
67.12 |
67.12 |
67.12 |
67.12 |
+0.465 (+0.70%)
|
0 |
| 12 Oct 2017 |
USD |
66.655 |
66.655 |
66.655 |
66.655 |
66.655 |
+0.33 (+0.50%)
|
776 |
| 11 Oct 2017 |
USD |
66.325 |
66.325 |
66.325 |
66.325 |
66.325 |
+0.145 (+0.22%)
|
0 |
| 10 Oct 2017 |
USD |
65.81 |
66.32 |
65.81 |
66.18 |
66.18 |
+0.6 (+0.91%)
|
5,090 |
| 9 Oct 2017 |
USD |
65.46 |
65.58 |
65.46 |
65.58 |
65.58 |
+0.07 (+0.11%)
|
25 |
| 6 Oct 2017 |
USD |
65.55 |
65.61 |
65.51 |
65.51 |
65.51 |
-0.2 (-0.30%)
|
1,823 |
| 5 Oct 2017 |
USD |
65.71 |
65.71 |
65.71 |
65.71 |
65.71 |
+0.43 (+0.66%)
|
0 |
| 4 Oct 2017 |
USD |
65.28 |
65.28 |
65.19 |
65.28 |
65.28 |
+0.125 (+0.19%)
|
4,126 |
| 3 Oct 2017 |
USD |
64.91 |
65.155 |
64.91 |
65.155 |
65.155 |
+0.745 (+1.16%)
|
14 |
| 2 Oct 2017 |
USD |
64.23 |
64.47 |
64.18 |
64.41 |
64.41 |
+0.55 (+0.86%)
|
9,978 |
| 29 Sep 2017 |
USD |
63.62 |
63.98 |
63.62 |
63.86 |
63.86 |
+0.6 (+0.95%)
|
35,951 |
| 28 Sep 2017 |
USD |
63.22 |
63.26 |
63.22 |
63.26 |
63.26 |
-0.13 (-0.21%)
|
99 |
| 27 Sep 2017 |
USD |
63.75 |
63.75 |
63.36 |
63.39 |
63.39 |
-0.275 (-0.43%)
|
150 |
| 26 Sep 2017 |
USD |
63.81 |
63.81 |
63.665 |
63.665 |
63.665 |
-0.155 (-0.24%)
|
61,137 |
| 25 Sep 2017 |
USD |
63.82 |
63.82 |
63.82 |
63.82 |
63.82 |
-1.04 (-1.60%)
|
0 |
| 22 Sep 2017 |
USD |
65.08 |
65.09 |
64.86 |
64.86 |
64.86 |
-0.645 (-0.98%)
|
362 |
| 21 Sep 2017 |
USD |
65.527 |
65.527 |
65.505 |
65.505 |
65.505 |
-0.085 (-0.13%)
|
10,500 |
| 20 Sep 2017 |
USD |
65.77 |
65.77 |
65.59 |
65.59 |
65.59 |
+0.01 (+0.02%)
|
913 |
