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 |
| 17 Nov 2016 |
USD |
48.555 |
48.555 |
48.555 |
48.555 |
48.555 |
+0.33 (+0.68%)
|
0 |
| 16 Nov 2016 |
USD |
48.22 |
48.32 |
47.97 |
48.225 |
48.225 |
-0.22 (-0.45%)
|
22,092 |
| 15 Nov 2016 |
USD |
48.42 |
48.549 |
48.42 |
48.445 |
48.445 |
+0.535 (+1.12%)
|
3,512 |
| 14 Nov 2016 |
USD |
48.06 |
48.07 |
47.91 |
47.91 |
47.91 |
-0.075 (-0.16%)
|
27,409 |
| 11 Nov 2016 |
USD |
48.62 |
48.62 |
47.985 |
47.985 |
47.985 |
-1.23 (-2.50%)
|
3,297 |
| 10 Nov 2016 |
USD |
49.21 |
49.215 |
49.21 |
49.215 |
49.215 |
-1.08 (-2.15%)
|
130 |
| 9 Nov 2016 |
USD |
50.14 |
50.295 |
49.98 |
50.295 |
50.295 |
-1.01 (-1.97%)
|
5,291 |
| 8 Nov 2016 |
USD |
51.09 |
51.305 |
51.09 |
51.305 |
51.305 |
+0.24 (+0.47%)
|
181 |
| 7 Nov 2016 |
USD |
50.73 |
51.065 |
50.72 |
51.065 |
51.065 |
+0.94 (+1.88%)
|
2,265 |
| 4 Nov 2016 |
USD |
50.001 |
50.125 |
50.001 |
50.125 |
50.125 |
-0.185 (-0.37%)
|
4,072 |
| 3 Nov 2016 |
USD |
50.45 |
50.45 |
50.31 |
50.31 |
50.31 |
-0.11 (-0.22%)
|
20 |
| 2 Nov 2016 |
USD |
50.48 |
50.79 |
50.42 |
50.42 |
50.42 |
-0.49 (-0.96%)
|
6,987 |
| 1 Nov 2016 |
USD |
51.41 |
51.41 |
50.91 |
50.91 |
50.91 |
-0.14 (-0.27%)
|
190 |
| 31 Oct 2016 |
USD |
51.15 |
51.16 |
50.98 |
51.05 |
51.05 |
-0.195 (-0.38%)
|
24,891 |
| 28 Oct 2016 |
USD |
51.15 |
51.245 |
51.15 |
51.245 |
51.245 |
-0.06 (-0.12%)
|
681 |
| 27 Oct 2016 |
USD |
51.33 |
51.334 |
51.305 |
51.305 |
51.305 |
-0.46 (-0.89%)
|
7,850 |
| 26 Oct 2016 |
USD |
51.609 |
51.765 |
51.609 |
51.765 |
51.765 |
-0.425 (-0.81%)
|
3,219 |
| 25 Oct 2016 |
USD |
52.2 |
52.254 |
52.06 |
52.19 |
52.19 |
-0.025 (-0.05%)
|
11,064 |
| 24 Oct 2016 |
USD |
52.26 |
52.27 |
52.215 |
52.215 |
52.215 |
+0.355 (+0.68%)
|
7,617 |
| 21 Oct 2016 |
USD |
51.83 |
51.865 |
51.83 |
51.86 |
51.86 |
-0.215 (-0.41%)
|
7,786 |
| 20 Oct 2016 |
USD |
52.26 |
52.36 |
52.075 |
52.075 |
52.075 |
-0.16 (-0.31%)
|
16,850 |
| 19 Oct 2016 |
USD |
51.99 |
52.235 |
51.97 |
52.235 |
52.235 |
+0.2 (+0.38%)
|
10,360 |
| 18 Oct 2016 |
USD |
52.11 |
52.12 |
51.96 |
52.035 |
52.035 |
+0.835 (+1.63%)
|
18,540 |
| 17 Oct 2016 |
USD |
51.02 |
51.284 |
51.02 |
51.2 |
51.2 |
-0.225 (-0.44%)
|
4,492 |
| 14 Oct 2016 |
USD |
51.37 |
51.659 |
51.37 |
51.425 |
51.425 |
+0.41 (+0.80%)
|
10,637 |
| 13 Oct 2016 |
USD |
51.06 |
51.07 |
50.7239 |
51.015 |
51.015 |
-0.685 (-1.32%)
|
36,184 |
| 12 Oct 2016 |
USD |
51.71 |
51.739 |
51.662 |
51.7 |
51.7 |
+0.055 (+0.11%)
|
396,351 |
| 11 Oct 2016 |
USD |
51.92 |
51.94 |
51.56 |
51.645 |
51.645 |
-1.385 (-2.61%)
|
2,009 |
| 10 Oct 2016 |
USD |
52.87 |
53.039 |
52.39 |
53.03 |
53.03 |
+0.465 (+0.88%)
|
3,925 |
| 7 Oct 2016 |
USD |
52.8303 |
52.8303 |
52.504 |
52.565 |
52.565 |
+0.05 (+0.10%)
|
218,880 |
