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 |
| 14 Feb 2017 |
USD |
53.1 |
53.19 |
52.98 |
52.98 |
52.98 |
-0.245 (-0.46%)
|
63,496 |
| 13 Feb 2017 |
USD |
53.04 |
53.225 |
53.04 |
53.225 |
53.225 |
+0.335 (+0.63%)
|
604 |
| 10 Feb 2017 |
USD |
52.75 |
53.02 |
52.75 |
52.89 |
52.89 |
-0.05 (-0.09%)
|
2,563 |
| 9 Feb 2017 |
USD |
52.8 |
52.94 |
52.8 |
52.94 |
52.94 |
+0.36 (+0.68%)
|
4,570 |
| 8 Feb 2017 |
USD |
52.49 |
52.58 |
52.4 |
52.58 |
52.58 |
+0.265 (+0.51%)
|
8,884 |
| 7 Feb 2017 |
USD |
52.37 |
52.38 |
52.315 |
52.315 |
52.315 |
-0.29 (-0.55%)
|
8,732 |
| 6 Feb 2017 |
USD |
52.58 |
52.65 |
52.56 |
52.605 |
52.605 |
+0.115 (+0.22%)
|
3,778 |
| 3 Feb 2017 |
USD |
52.49 |
52.49 |
52.49 |
52.49 |
52.49 |
+0.265 (+0.51%)
|
0 |
| 2 Feb 2017 |
USD |
51.91 |
52.27 |
51.91 |
52.225 |
52.225 |
+0.28 (+0.54%)
|
6,062 |
| 1 Feb 2017 |
USD |
51.97 |
52.11 |
51.945 |
51.945 |
51.945 |
+0.175 (+0.34%)
|
4,806 |
| 31 Jan 2017 |
USD |
51.79 |
51.88 |
51.52 |
51.77 |
51.77 |
+0.195 (+0.38%)
|
51,295 |
| 30 Jan 2017 |
USD |
51.575 |
51.575 |
51.575 |
51.575 |
51.575 |
-0.295 (-0.57%)
|
0 |
| 27 Jan 2017 |
USD |
52.29 |
52.29 |
51.87 |
51.87 |
51.87 |
-0.045 (-0.09%)
|
910 |
| 26 Jan 2017 |
USD |
52.3 |
52.31 |
51.915 |
51.915 |
51.915 |
+0.035 (+0.07%)
|
2,081 |
| 25 Jan 2017 |
USD |
51.62 |
51.94 |
51.62 |
51.88 |
51.88 |
+0.47 (+0.91%)
|
35,846 |
| 24 Jan 2017 |
USD |
51.41 |
51.41 |
51.41 |
51.41 |
51.41 |
+0.49 (+0.96%)
|
1,831 |
| 23 Jan 2017 |
USD |
50.86 |
50.96 |
50.83 |
50.92 |
50.92 |
+0.415 (+0.82%)
|
910 |
| 20 Jan 2017 |
USD |
50.55 |
50.55 |
50.505 |
50.505 |
50.505 |
-0.135 (-0.27%)
|
103 |
| 19 Jan 2017 |
USD |
50.64 |
50.9059 |
50.58 |
50.64 |
50.64 |
-0.165 (-0.32%)
|
84,404 |
| 18 Jan 2017 |
USD |
50.805 |
50.805 |
50.805 |
50.805 |
50.805 |
-0.01 (-0.02%)
|
0 |
| 17 Jan 2017 |
USD |
50.85 |
50.85 |
50.64 |
50.815 |
50.815 |
+0.31 (+0.61%)
|
6,949 |
| 16 Jan 2017 |
USD |
50.47 |
50.505 |
50.47 |
50.505 |
50.505 |
-0.28 (-0.55%)
|
673 |
| 13 Jan 2017 |
USD |
50.75 |
50.785 |
50.75 |
50.785 |
50.785 |
+0.075 (+0.15%)
|
408 |
| 12 Jan 2017 |
USD |
50.73 |
51.02 |
50.69 |
50.71 |
50.71 |
+0.415 (+0.83%)
|
30,116 |
| 11 Jan 2017 |
USD |
50.43 |
50.43 |
50.295 |
50.295 |
50.295 |
-0.06 (-0.12%)
|
3,368 |
| 10 Jan 2017 |
USD |
50.355 |
50.355 |
50.355 |
50.355 |
50.355 |
+0.615 (+1.24%)
|
0 |
| 9 Jan 2017 |
USD |
49.59 |
49.81 |
49.57 |
49.74 |
49.74 |
-0.025 (-0.05%)
|
422,722 |
| 6 Jan 2017 |
USD |
49.83 |
49.83 |
49.765 |
49.765 |
49.765 |
-0.13 (-0.26%)
|
692 |
| 5 Jan 2017 |
USD |
49.77 |
49.96 |
49.6465 |
49.895 |
49.895 |
+0.645 (+1.31%)
|
159 |
| 4 Jan 2017 |
USD |
49.25 |
49.25 |
49.25 |
49.25 |
49.25 |
+0.49 (+1.00%)
|
0 |
