SSgA SPDR ETFs Europe I Public Recent Share Price (LSE:EMAD)

LSE:EMAD - SSgA SPDR ETFs Europe I Public SSgA SPDR ETFs Europe I Public
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Jun 2017	USD	60.54	60.54	60.54	60.54	60.54	+0.475 (+0.79%)	0
23 Jun 2017	USD	60.065	60.065	60.065	60.065	60.065	+0.07 (+0.12%)	0
22 Jun 2017	USD	59.84	60.07	59.74	59.995	59.995	+0.415 (+0.70%)	10,225
21 Jun 2017	USD	59.67	59.67	59.58	59.58	59.58	+0.105 (+0.18%)	10
20 Jun 2017	USD	59.79	59.8076	59.475	59.475	59.475	-0.25 (-0.42%)	5,059
19 Jun 2017	USD	59.53	59.75	59.53	59.725	59.725	+0.86 (+1.46%)	4,223
16 Jun 2017	USD	59.04	59.09	58.865	58.865	58.865	-0.025 (-0.04%)	3,138
15 Jun 2017	USD	58.84	58.89	58.84	58.89	58.89	-0.965 (-1.61%)	418
14 Jun 2017	USD	59.9	59.92	59.8535	59.855	59.855	+0.345 (+0.58%)	72,003
13 Jun 2017	USD	59.59	59.59	59.51	59.51	59.51	+0.215 (+0.36%)	1,343
12 Jun 2017	USD	59.2	59.295	59.2	59.295	59.295	-0.91 (-1.51%)	83
9 Jun 2017	USD	60.2	60.205	60.2	60.205	60.205	+0.145 (+0.24%)	312
8 Jun 2017	USD	59.94	60.06	59.94	60.06	60.06	+0.59 (+0.99%)	7,801
7 Jun 2017	USD	59.49	59.61	59.47	59.47	59.47	-0.195 (-0.33%)	7,738
6 Jun 2017	USD	59.63	59.665	59.57	59.665	59.665	+0.04 (+0.07%)	3,310
5 Jun 2017	USD	59.72	59.74	59.625	59.625	59.625	+0.08 (+0.13%)	1,349
2 Jun 2017	USD	59.399	59.545	59.399	59.545	59.545	+0.535 (+0.91%)	1,458
1 Jun 2017	USD	58.88	59.01	58.87	59.01	59.01	+0.41 (+0.70%)	6,986
31 May 2017	USD	58.96	58.98	58.6	58.6	58.6	-0.38 (-0.64%)	35,346
30 May 2017	USD	58.95	58.98	58.94	58.98	58.98	-0.24 (-0.41%)	2,848
26 May 2017	USD	59.25	59.2787	59.166	59.22	59.22	+0.07 (+0.12%)	15,070
25 May 2017	USD	59.09	59.15	59.09	59.15	59.15	+0.71 (+1.21%)	2,170
24 May 2017	USD	58.38	58.5	58.38	58.44	58.44	-0.055 (-0.09%)	3,200
23 May 2017	USD	58.42	58.55	58.42	58.495	58.495	-0.215 (-0.37%)	438
22 May 2017	USD	58.6	58.71	58.6	58.71	58.71	+0.38 (+0.65%)	130
19 May 2017	USD	57.74	58.33	57.73	58.33	58.33	+0.875 (+1.52%)	11,809
18 May 2017	USD	57.67	57.67	57.1	57.455	57.455	-0.36 (-0.62%)	14,119
17 May 2017	USD	58.1	58.11	57.815	57.815	57.815	-0.54 (-0.93%)	2,193
16 May 2017	USD	58.39	58.4	58.355	58.355	58.355	+0.04 (+0.07%)	3,712
15 May 2017	USD	58.09	58.315	58.09	58.315	58.315	+0.445 (+0.77%)	4,485

Unicorn Response |