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 |
| 16 Feb 2024 |
USD |
69.26 |
69.33 |
69.1608 |
69.23 |
69.23 |
+0.66 (+0.96%)
|
642 |
| 15 Feb 2024 |
USD |
68.29 |
68.59 |
68.29 |
68.57 |
68.57 |
+0.25 (+0.37%)
|
96 |
| 14 Feb 2024 |
USD |
67.95 |
68.35 |
67.95 |
68.32 |
68.32 |
+0.66 (+0.98%)
|
1,571 |
| 13 Feb 2024 |
USD |
68.72 |
68.93 |
67.57 |
67.66 |
67.66 |
-1.395 (-2.02%)
|
7,154 |
| 12 Feb 2024 |
USD |
68.24 |
69.055 |
68.12 |
69.055 |
69.055 |
+1.06 (+1.56%)
|
112 |
| 9 Feb 2024 |
USD |
67.99 |
68.25 |
67.77 |
67.995 |
67.995 |
+0.025 (+0.04%)
|
2,323 |
| 8 Feb 2024 |
USD |
68.12 |
68.25 |
67.92 |
67.97 |
67.97 |
-0.13 (-0.19%)
|
194 |
| 7 Feb 2024 |
USD |
68.05 |
68.18 |
68.04 |
68.1 |
68.1 |
+0.015 (+0.02%)
|
1,593 |
| 6 Feb 2024 |
USD |
67.59 |
68.085 |
67.57 |
68.085 |
68.085 |
+1.755 (+2.65%)
|
1,412 |
| 5 Feb 2024 |
USD |
66.39 |
66.64 |
66.25 |
66.33 |
66.33 |
+0.135 (+0.20%)
|
1,842 |
| 2 Feb 2024 |
USD |
66.77 |
66.96 |
66.1 |
66.195 |
66.195 |
-0.03 (-0.05%)
|
1,468 |
| 1 Feb 2024 |
USD |
66.46 |
66.5 |
66.12 |
66.225 |
66.225 |
-0.055 (-0.08%)
|
1,011 |
| 31 Jan 2024 |
USD |
65.82 |
66.34 |
65.65 |
66.28 |
66.28 |
+0.17 (+0.26%)
|
1,495 |
| 30 Jan 2024 |
USD |
65.99 |
66.49 |
65.99 |
66.11 |
66.11 |
-0.455 (-0.68%)
|
13 |
| 29 Jan 2024 |
USD |
67.18 |
67.19 |
66.565 |
66.565 |
66.565 |
-0.325 (-0.49%)
|
6,328 |
| 26 Jan 2024 |
USD |
66.37 |
66.89 |
66.35 |
66.89 |
66.89 |
+0.07 (+0.10%)
|
5,127 |
| 25 Jan 2024 |
USD |
66.83 |
67.07 |
66.69 |
66.82 |
66.82 |
-0.265 (-0.40%)
|
15,417 |
| 24 Jan 2024 |
USD |
66.26 |
67.18 |
66.26 |
67.085 |
67.085 |
+1.37 (+2.08%)
|
210 |
| 23 Jan 2024 |
USD |
65.63 |
65.96 |
65.18 |
65.715 |
65.715 |
+0.435 (+0.67%)
|
23,982 |
| 22 Jan 2024 |
USD |
65.22 |
65.28 |
65 |
65.28 |
65.28 |
-0.195 (-0.30%)
|
1,507 |
| 19 Jan 2024 |
USD |
65.45 |
65.74 |
65.41 |
65.475 |
65.475 |
+0.255 (+0.39%)
|
7,685 |
| 18 Jan 2024 |
USD |
64.92 |
65.22 |
64.79 |
65.22 |
65.22 |
+0.97 (+1.51%)
|
1,330 |
| 17 Jan 2024 |
USD |
64.44 |
64.52 |
64.24 |
64.25 |
64.25 |
-1.75 (-2.65%)
|
4,598 |
| 16 Jan 2024 |
USD |
66.1 |
66.18 |
65.88 |
66 |
66 |
-1.025 (-1.53%)
|
4,684 |
| 15 Jan 2024 |
USD |
67.12 |
67.26 |
66.975 |
67.025 |
67.025 |
-0.51 (-0.76%)
|
930 |
| 12 Jan 2024 |
USD |
67.08 |
67.82 |
67.08 |
67.535 |
67.535 |
+0.865 (+1.30%)
|
3,835 |
| 11 Jan 2024 |
USD |
67.29 |
67.43 |
66.67 |
66.67 |
66.67 |
+0.01 (+0.02%)
|
5,777 |
| 10 Jan 2024 |
USD |
66.72 |
67 |
66.66 |
66.66 |
66.66 |
-0.2 (-0.30%)
|
5,628 |
| 9 Jan 2024 |
USD |
67.2 |
67.2 |
66.76 |
66.86 |
66.86 |
-0.84 (-1.24%)
|
4,414 |
| 8 Jan 2024 |
USD |
67.39 |
67.75 |
66.98 |
67.7 |
67.7 |
-0.46 (-0.67%)
|
10,822 |
