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 |
| 19 Sep 2017 |
USD |
65.58 |
65.58 |
65.58 |
65.58 |
65.58 |
-0.13 (-0.20%)
|
0 |
| 18 Sep 2017 |
USD |
65.77 |
65.77 |
65.71 |
65.71 |
65.71 |
+0.785 (+1.21%)
|
200 |
| 15 Sep 2017 |
USD |
64.66 |
64.925 |
64.66 |
64.925 |
64.925 |
+0.18 (+0.28%)
|
1,260 |
| 14 Sep 2017 |
USD |
64.745 |
64.745 |
64.745 |
64.745 |
64.745 |
+0.145 (+0.22%)
|
14 |
| 13 Sep 2017 |
USD |
64.6 |
64.6 |
64.6 |
64.6 |
64.6 |
-0.14 (-0.22%)
|
2 |
| 12 Sep 2017 |
USD |
64.7 |
64.74 |
64.67 |
64.74 |
64.74 |
+0.13 (+0.20%)
|
287 |
| 11 Sep 2017 |
USD |
64.48 |
64.61 |
64.48 |
64.61 |
64.61 |
+0.725 (+1.13%)
|
75 |
| 8 Sep 2017 |
USD |
64.04 |
64.04 |
63.885 |
63.885 |
63.885 |
-0.175 (-0.27%)
|
1,687 |
| 7 Sep 2017 |
USD |
64.01 |
64.06 |
63.98 |
64.06 |
64.06 |
+0.555 (+0.87%)
|
88 |
| 6 Sep 2017 |
USD |
63.56 |
63.56 |
63.505 |
63.505 |
63.505 |
+0.03 (+0.05%)
|
1,711 |
| 5 Sep 2017 |
USD |
63.43 |
63.475 |
63.43 |
63.475 |
63.475 |
-0.235 (-0.37%)
|
359 |
| 4 Sep 2017 |
USD |
63.56 |
63.71 |
63.56 |
63.71 |
63.71 |
-0.52 (-0.81%)
|
119 |
| 1 Sep 2017 |
USD |
63.95 |
64.23 |
63.95 |
64.23 |
64.23 |
+0.4 (+0.63%)
|
240 |
| 31 Aug 2017 |
USD |
63.95 |
64 |
63.83 |
63.83 |
63.83 |
+0.11 (+0.17%)
|
15,000 |
| 30 Aug 2017 |
USD |
63.68 |
63.9 |
63.68 |
63.72 |
63.72 |
+0.21 (+0.33%)
|
6,520 |
| 29 Aug 2017 |
USD |
63.05 |
63.51 |
63.05 |
63.51 |
63.51 |
-0.485 (-0.76%)
|
945 |
| 25 Aug 2017 |
USD |
63.81 |
64.03 |
63.81 |
63.995 |
63.995 |
+0.335 (+0.53%)
|
2,261 |
| 24 Aug 2017 |
USD |
63.96 |
63.96 |
63.66 |
63.66 |
63.66 |
+0.175 (+0.28%)
|
4,207 |
| 23 Aug 2017 |
USD |
63.31 |
63.485 |
63.25 |
63.485 |
63.485 |
+0.175 (+0.28%)
|
462 |
| 22 Aug 2017 |
USD |
63.02 |
63.31 |
62.9 |
63.31 |
63.31 |
+0.715 (+1.14%)
|
1,475 |
| 21 Aug 2017 |
USD |
62.38 |
62.595 |
62.38 |
62.595 |
62.595 |
+0.105 (+0.17%)
|
75 |
| 18 Aug 2017 |
USD |
62.19 |
62.49 |
62.19 |
62.49 |
62.49 |
-0.1 (-0.16%)
|
953 |
| 17 Aug 2017 |
USD |
62.78 |
62.82 |
62.59 |
62.59 |
62.59 |
-0.13 (-0.21%)
|
6,185 |
| 16 Aug 2017 |
USD |
62.3 |
62.72 |
62.3 |
62.72 |
62.72 |
+0.655 (+1.06%)
|
4,050 |
| 15 Aug 2017 |
USD |
62.19 |
62.2 |
62.065 |
62.065 |
62.065 |
-0.155 (-0.25%)
|
3,809 |
| 14 Aug 2017 |
USD |
61.91 |
62.22 |
61.91 |
62.22 |
62.22 |
+0.87 (+1.42%)
|
498 |
| 11 Aug 2017 |
USD |
61.35 |
61.35 |
61.35 |
61.35 |
61.35 |
-0.46 (-0.74%)
|
0 |
| 10 Aug 2017 |
USD |
62.54 |
62.58 |
61.81 |
61.81 |
61.81 |
-1.08 (-1.72%)
|
5,608 |
| 9 Aug 2017 |
USD |
62.89 |
62.89 |
62.89 |
62.89 |
62.89 |
-0.95 (-1.49%)
|
0 |
| 8 Aug 2017 |
USD |
63.84 |
63.84 |
63.84 |
63.84 |
63.84 |
+0.4 (+0.63%)
|
0 |
