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
12 May 2017	USD	57.71	57.87	57.71	57.87	57.87	+0.315 (+0.55%)	1,873
11 May 2017	USD	57.76	57.76	57.53	57.555	57.555	+0.03 (+0.05%)	3,206
10 May 2017	USD	57.32	57.55	57.32	57.525	57.525	-0.11 (-0.19%)	23,828
9 May 2017	USD	57.01	57.635	57.01	57.635	57.635	+0.7 (+1.23%)	8,080
8 May 2017	USD	57.05	57.05	56.88	56.935	56.935	+0.4 (+0.71%)	30,641
5 May 2017	USD	56.34	56.54	56.34	56.535	56.535	-0.12 (-0.21%)	18,064
4 May 2017	USD	56.83	56.93	56.57	56.655	56.655	-0.15 (-0.26%)	10,735
3 May 2017	USD	56.99	56.99	56.805	56.805	56.805	-0.205 (-0.36%)	5,452
2 May 2017	USD	56.83	57.01	56.83	57.01	57.01	+0.68 (+1.21%)	4,733
28 Apr 2017	USD	56.33	56.33	56.33	56.33	56.33	-0.09 (-0.16%)	18,000
27 Apr 2017	USD	56.55	56.56	56.42	56.42	56.42	-0.26 (-0.46%)	3,501
26 Apr 2017	USD	56.63	56.68	56.63	56.68	56.68	-0.005 (-0.01%)	5,200
25 Apr 2017	USD	56.55	56.685	56.55	56.685	56.685	+0.83 (+1.49%)	6,896
24 Apr 2017	USD	55.9	55.93	55.855	55.855	55.855	+0.63 (+1.14%)	2,867
21 Apr 2017	USD	55.22	55.24	55.19	55.225	55.225	+0.145 (+0.26%)	3,959
20 Apr 2017	USD	54.97	55.08	54.97	55.08	55.08	+0.365 (+0.67%)	5,938
19 Apr 2017	USD	54.73	54.77	54.67	54.715	54.715	-0.075 (-0.14%)	59,393
18 Apr 2017	USD	55.05	55.05	54.75	54.79	54.79	-0.71 (-1.28%)	2,050
13 Apr 2017	USD	55.49	55.5	55.43	55.5	55.5	+0.385 (+0.70%)	3,126
12 Apr 2017	USD	55.09	55.115	55.09	55.115	55.115	+0.345 (+0.63%)	6
11 Apr 2017	USD	55.04	55.04	54.77	54.77	54.77	-0.49 (-0.89%)	2,825
10 Apr 2017	USD	55.22	55.31	55.22	55.26	55.26	-0.285 (-0.51%)	5,374
7 Apr 2017	USD	55.2	55.545	55.2	55.545	55.545	-0.06 (-0.11%)	8,557
6 Apr 2017	USD	55.4	55.605	55.39	55.605	55.605	-0.28 (-0.50%)	15,112
5 Apr 2017	USD	55.78	56	55.78	55.885	55.885	+0.23 (+0.41%)	25,875
4 Apr 2017	USD	55.57	55.655	55.57	55.655	55.655	+0.095 (+0.17%)	650
3 Apr 2017	USD	55.54	55.65	55.49	55.56	55.56	+0.17 (+0.31%)	418
31 Mar 2017	USD	55.33	55.52	55.33	55.39	55.39	-0.355 (-0.64%)	14,091
30 Mar 2017	USD	55.5338	55.745	55.5338	55.745	55.745	-0.12 (-0.21%)	640,000
29 Mar 2017	USD	55.68	55.865	55.67	55.865	55.865	-0.105 (-0.19%)	16,856

Unicorn Response |