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
28 Mar 2017	USD	55.63	55.97	55.6	55.97	55.97	+0.31 (+0.56%)	43,154
27 Mar 2017	USD	55.66	55.66	55.66	55.66	55.66	-0.165 (-0.30%)	0
24 Mar 2017	USD	55.68	55.825	55.68	55.825	55.825	+0.04 (+0.07%)	720
23 Mar 2017	USD	55.6	55.785	55.6	55.785	55.785	+0.145 (+0.26%)	361
22 Mar 2017	USD	55.34	55.64	54.99	55.64	55.64	-0.01 (-0.02%)	21,053
21 Mar 2017	USD	56.05	56.05	55.65	55.65	55.65	-0.365 (-0.65%)	74,940
20 Mar 2017	USD	55.57	56.04	55.57	56.015	56.015	+0.655 (+1.18%)	6,228
17 Mar 2017	USD	55.16	55.36	55.16	55.36	55.36	-0.09 (-0.16%)	2,859
16 Mar 2017	USD	55.1	55.49	55.08	55.45	55.45	+1.235 (+2.28%)	14,141
15 Mar 2017	USD	54.23	54.23	54.18	54.215	54.215	+0.22 (+0.41%)	1,193
14 Mar 2017	USD	53.94	53.995	53.932	53.995	53.995	+0.015 (+0.03%)	7,985
13 Mar 2017	USD	53.87	53.98	53.84	53.98	53.98	+0.875 (+1.65%)	78,495
10 Mar 2017	USD	53.21	53.21	53.1	53.105	53.105	+0.28 (+0.53%)	2,500
9 Mar 2017	USD	52.97	53.12	52.825	52.825	52.825	-0.595 (-1.11%)	14,630
8 Mar 2017	USD	53.43	53.5	53.35	53.42	53.42	+0.015 (+0.03%)	9,706
7 Mar 2017	USD	53.34	53.49	53.34	53.405	53.405	+0.26 (+0.49%)	2,287
6 Mar 2017	USD	53.145	53.145	53.145	53.145	53.145	+0.075 (+0.14%)	23,013
3 Mar 2017	USD	52.8	53.14	52.8	53.07	53.07	-0.12 (-0.23%)	45,710
2 Mar 2017	USD	53.41	53.675	53.19	53.19	53.19	-0.485 (-0.90%)	1,908
1 Mar 2017	USD	53.3	53.81	53.3	53.675	53.675	+0.265 (+0.50%)	4,986
28 Feb 2017	USD	53.5	53.5	53.41	53.41	53.41	-0.05 (-0.09%)	1,586
27 Feb 2017	USD	53.44	53.54	53.44	53.46	53.46	-0.16 (-0.30%)	938
24 Feb 2017	USD	53.75	53.75	53.62	53.62	53.62	-0.42 (-0.78%)	608
23 Feb 2017	USD	54.04	54.04	54.04	54.04	54.04	+0.105 (+0.19%)	0
22 Feb 2017	USD	53.86	53.99	53.86	53.935	53.935	+0.31 (+0.58%)	3,590
21 Feb 2017	USD	53.5	53.625	53.47	53.625	53.625	+0.07 (+0.13%)	11,069
20 Feb 2017	USD	53.43	53.555	53.41	53.555	53.555	+0.43 (+0.81%)	440
17 Feb 2017	USD	53.08	53.125	53.08	53.125	53.125	-0.36 (-0.67%)	1,295
16 Feb 2017	USD	53.485	53.485	53.485	53.485	53.485	-0.01 (-0.02%)	0
15 Feb 2017	USD	53.33	53.495	53.33	53.495	53.495	+0.515 (+0.97%)	7,773

Unicorn Response |