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 |
| 3 Jan 2017 |
USD |
48.87 |
48.87 |
48.76 |
48.76 |
48.76 |
+0.23 (+0.47%)
|
646 |
| 30 Dec 2016 |
USD |
48.58 |
48.58 |
48.53 |
48.53 |
48.53 |
+0.225 (+0.47%)
|
20,000 |
| 29 Dec 2016 |
USD |
48.18 |
48.34 |
48.17 |
48.305 |
48.305 |
+0.4 (+0.83%)
|
7,336 |
| 28 Dec 2016 |
USD |
48.03 |
48.03 |
47.905 |
47.905 |
47.905 |
+0.4 (+0.84%)
|
6,490 |
| 23 Dec 2016 |
USD |
47.505 |
47.505 |
47.505 |
47.505 |
47.505 |
+0.13 (+0.27%)
|
0 |
| 22 Dec 2016 |
USD |
47.72 |
47.72 |
47.375 |
47.375 |
47.375 |
-0.78 (-1.62%)
|
411 |
| 21 Dec 2016 |
USD |
48.268 |
48.268 |
48.155 |
48.155 |
48.155 |
-0.16 (-0.33%)
|
84,162 |
| 20 Dec 2016 |
USD |
48.21 |
48.315 |
48.2 |
48.315 |
48.315 |
-0.1 (-0.21%)
|
570 |
| 19 Dec 2016 |
USD |
48.415 |
48.415 |
48.415 |
48.415 |
48.415 |
-0.15 (-0.31%)
|
0 |
| 16 Dec 2016 |
USD |
48.75 |
48.75 |
48.565 |
48.565 |
48.565 |
-0.23 (-0.47%)
|
260 |
| 15 Dec 2016 |
USD |
48.795 |
48.795 |
48.795 |
48.795 |
48.795 |
-0.84 (-1.69%)
|
0 |
| 14 Dec 2016 |
USD |
49.58 |
49.71 |
49.53 |
49.635 |
49.635 |
-0.385 (-0.77%)
|
594 |
| 13 Dec 2016 |
USD |
49.58 |
50.02 |
49.58 |
50.02 |
50.02 |
+0.555 (+1.12%)
|
18,792 |
| 12 Dec 2016 |
USD |
49.45 |
49.5 |
49.45 |
49.465 |
49.465 |
-0.465 (-0.93%)
|
897 |
| 9 Dec 2016 |
USD |
49.93 |
49.93 |
49.85 |
49.93 |
49.93 |
-0.165 (-0.33%)
|
4,970 |
| 8 Dec 2016 |
USD |
50.12 |
50.17 |
50.095 |
50.095 |
50.095 |
+0.47 (+0.95%)
|
408 |
| 7 Dec 2016 |
USD |
49.34 |
49.625 |
49.34 |
49.625 |
49.625 |
+0.425 (+0.86%)
|
1,066 |
| 6 Dec 2016 |
USD |
49.1 |
49.41 |
49.1 |
49.2 |
49.2 |
+0.07 (+0.14%)
|
4,622 |
| 5 Dec 2016 |
USD |
49 |
49.13 |
49 |
49.13 |
49.13 |
-0.035 (-0.07%)
|
1,392 |
| 2 Dec 2016 |
USD |
49.14 |
49.165 |
48.81 |
49.165 |
49.165 |
-0.115 (-0.23%)
|
573 |
| 1 Dec 2016 |
USD |
49.56 |
49.56 |
49.28 |
49.28 |
49.28 |
+0.03 (+0.06%)
|
3,559 |
| 30 Nov 2016 |
USD |
49.59 |
49.61 |
49.25 |
49.25 |
49.25 |
+0.035 (+0.07%)
|
10,943 |
| 29 Nov 2016 |
USD |
49.28 |
49.28 |
49.215 |
49.215 |
49.215 |
+0.015 (+0.03%)
|
231 |
| 28 Nov 2016 |
USD |
49.204 |
49.204 |
49.2 |
49.2 |
49.2 |
+0.265 (+0.54%)
|
1,662 |
| 25 Nov 2016 |
USD |
48.9455 |
48.9455 |
48.935 |
48.935 |
48.935 |
+0.25 (+0.51%)
|
100 |
| 24 Nov 2016 |
USD |
48.685 |
48.685 |
48.685 |
48.685 |
48.685 |
+0.16 (+0.33%)
|
0 |
| 23 Nov 2016 |
USD |
49.02 |
49.02 |
48.27 |
48.525 |
48.525 |
-0.29 (-0.59%)
|
19,007 |
| 22 Nov 2016 |
USD |
48.91 |
48.91 |
48.815 |
48.815 |
48.815 |
+0.415 (+0.86%)
|
2,285 |
| 21 Nov 2016 |
USD |
48.4 |
48.4 |
48.4 |
48.4 |
48.4 |
+0.215 (+0.45%)
|
0 |
| 18 Nov 2016 |
USD |
48.3 |
48.3 |
48.185 |
48.185 |
48.185 |
-0.37 (-0.76%)
|
620 |
