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 |
| 7 Aug 2017 |
USD |
63.33 |
63.44 |
63.26 |
63.44 |
63.44 |
+0.42 (+0.67%)
|
3,468 |
| 4 Aug 2017 |
USD |
63.02 |
63.02 |
63.02 |
63.02 |
63.02 |
+0.21 (+0.33%)
|
0 |
| 3 Aug 2017 |
USD |
62.81 |
62.81 |
62.81 |
62.81 |
62.81 |
-0.215 (-0.34%)
|
0 |
| 2 Aug 2017 |
USD |
63.02 |
63.025 |
62.93 |
63.025 |
63.025 |
-0.225 (-0.36%)
|
824 |
| 1 Aug 2017 |
USD |
63.37 |
63.47 |
63.25 |
63.25 |
63.25 |
+0.31 (+0.49%)
|
3,898 |
| 31 Jul 2017 |
USD |
63.25 |
63.25 |
62.9 |
62.94 |
62.94 |
+0.155 (+0.25%)
|
83,082 |
| 28 Jul 2017 |
USD |
62.7 |
62.785 |
62.7 |
62.785 |
62.785 |
-0.71 (-1.12%)
|
400 |
| 27 Jul 2017 |
USD |
63.6 |
63.6017 |
63.495 |
63.495 |
63.495 |
+0.555 (+0.88%)
|
2,588 |
| 26 Jul 2017 |
USD |
62.76 |
62.94 |
62.76 |
62.94 |
62.94 |
+0.045 (+0.07%)
|
1,869 |
| 25 Jul 2017 |
USD |
62.84 |
62.9516 |
62.84 |
62.895 |
62.895 |
+0.07 (+0.11%)
|
20,255 |
| 24 Jul 2017 |
USD |
62.86 |
63.01 |
62.8 |
62.825 |
62.825 |
+0.365 (+0.58%)
|
3,061 |
| 21 Jul 2017 |
USD |
62.46 |
62.46 |
62.46 |
62.46 |
62.46 |
-0.205 (-0.33%)
|
700 |
| 20 Jul 2017 |
USD |
62.61 |
62.75 |
62.58 |
62.665 |
62.665 |
-0.04 (-0.06%)
|
1,019 |
| 19 Jul 2017 |
USD |
62.66 |
62.705 |
62.66 |
62.705 |
62.705 |
+0.59 (+0.95%)
|
700 |
| 18 Jul 2017 |
USD |
61.99 |
62.115 |
61.98 |
62.115 |
62.115 |
+0.175 (+0.28%)
|
414 |
| 17 Jul 2017 |
USD |
62.13 |
62.13 |
61.94 |
61.94 |
61.94 |
-0.255 (-0.41%)
|
4,404 |
| 14 Jul 2017 |
USD |
61.61 |
62.195 |
61.61 |
62.195 |
62.195 |
+0.59 (+0.96%)
|
3,232 |
| 13 Jul 2017 |
USD |
61.65 |
61.66 |
61.5516 |
61.605 |
61.605 |
+0.22 (+0.36%)
|
30,267 |
| 12 Jul 2017 |
USD |
61.14 |
61.385 |
60.821 |
61.385 |
61.385 |
+1.14 (+1.89%)
|
3,148 |
| 11 Jul 2017 |
USD |
60.34 |
60.35 |
60.245 |
60.245 |
60.245 |
+0.365 (+0.61%)
|
1,580 |
| 10 Jul 2017 |
USD |
59.94 |
59.94 |
59.88 |
59.88 |
59.88 |
+0.49 (+0.83%)
|
2,350 |
| 7 Jul 2017 |
USD |
59.43 |
59.49 |
59.31 |
59.39 |
59.39 |
-0.01 (-0.02%)
|
2,382 |
| 6 Jul 2017 |
USD |
59.55 |
59.55 |
59.31 |
59.4 |
59.4 |
-0.33 (-0.55%)
|
3,596 |
| 5 Jul 2017 |
USD |
59.7 |
59.73 |
59.7 |
59.73 |
59.73 |
+0.11 (+0.18%)
|
1,432 |
| 4 Jul 2017 |
USD |
59.62 |
59.62 |
59.62 |
59.62 |
59.62 |
-0.475 (-0.79%)
|
0 |
| 3 Jul 2017 |
USD |
60.0774 |
60.1381 |
60.0774 |
60.095 |
60.095 |
+0.395 (+0.66%)
|
65,055 |
| 30 Jun 2017 |
USD |
59.98 |
59.98 |
59.7 |
59.7 |
59.7 |
+0.025 (+0.04%)
|
16,400 |
| 29 Jun 2017 |
USD |
60.5 |
60.5 |
59.675 |
59.675 |
59.675 |
-0.43 (-0.72%)
|
550 |
| 28 Jun 2017 |
USD |
59.68 |
60.105 |
59.68 |
60.105 |
60.105 |
-0.21 (-0.35%)
|
199 |
| 27 Jun 2017 |
USD |
60.23 |
60.41 |
60.23 |
60.315 |
60.315 |
-0.225 (-0.37%)
|
373 |
