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 |
| 6 Oct 2016 |
USD |
52.479 |
52.515 |
52.479 |
52.515 |
52.515 |
-0.095 (-0.18%)
|
1,096 |
| 5 Oct 2016 |
USD |
52.69 |
52.69 |
52.56 |
52.61 |
52.61 |
-0.035 (-0.07%)
|
4,832 |
| 4 Oct 2016 |
USD |
52.7 |
52.86 |
52.645 |
52.645 |
52.645 |
+0.2 (+0.38%)
|
55,400 |
| 3 Oct 2016 |
USD |
52.41 |
52.45 |
52.324 |
52.445 |
52.445 |
-0.225 (-0.43%)
|
12,322 |
| 30 Sep 2016 |
USD |
52.02 |
52.67 |
52.02 |
52.67 |
52.67 |
+0.125 (+0.24%)
|
30,632 |
| 29 Sep 2016 |
USD |
52.61 |
52.7111 |
52.545 |
52.545 |
52.545 |
+0.09 (+0.17%)
|
872,946 |
| 28 Sep 2016 |
USD |
52.62 |
52.63 |
52.455 |
52.455 |
52.455 |
+0.105 (+0.20%)
|
48,756 |
| 27 Sep 2016 |
USD |
52.87 |
52.87 |
52.26 |
52.35 |
52.35 |
+0.295 (+0.57%)
|
46,990 |
| 26 Sep 2016 |
USD |
52.04 |
52.13 |
52.04 |
52.055 |
52.055 |
-0.73 (-1.38%)
|
6,301 |
| 23 Sep 2016 |
USD |
52.749 |
52.785 |
52.749 |
52.785 |
52.785 |
-0.36 (-0.68%)
|
2,917 |
| 22 Sep 2016 |
USD |
53.03 |
53.3 |
53.03 |
53.145 |
53.145 |
+0.92 (+1.76%)
|
16,872 |
| 21 Sep 2016 |
USD |
52.18 |
52.39 |
52.18 |
52.225 |
52.225 |
+0.41 (+0.79%)
|
7,820 |
| 20 Sep 2016 |
USD |
51.808 |
51.815 |
51.808 |
51.815 |
51.815 |
+0.005 (+0.01%)
|
7,826 |
| 19 Sep 2016 |
USD |
51.7 |
51.92 |
51.7 |
51.81 |
51.81 |
+0.83 (+1.63%)
|
4,792 |
| 16 Sep 2016 |
USD |
50.69 |
50.98 |
50.69 |
50.98 |
50.98 |
-0.225 (-0.44%)
|
50 |
| 15 Sep 2016 |
USD |
50.87 |
51.205 |
50.87 |
51.205 |
51.205 |
+0.38 (+0.75%)
|
524 |
| 14 Sep 2016 |
USD |
50.954 |
50.954 |
50.825 |
50.825 |
50.825 |
+0.42 (+0.83%)
|
2,864 |
| 13 Sep 2016 |
USD |
50.684 |
50.684 |
50.405 |
50.405 |
50.405 |
-0.57 (-1.12%)
|
17,468 |
| 12 Sep 2016 |
USD |
50.92 |
51.099 |
50.92 |
50.975 |
50.975 |
-0.74 (-1.43%)
|
44,894 |
| 9 Sep 2016 |
USD |
51.76 |
51.76 |
51.715 |
51.715 |
51.715 |
-1.18 (-2.23%)
|
13,973 |
| 8 Sep 2016 |
USD |
52.86 |
52.895 |
52.809 |
52.895 |
52.895 |
+0.06 (+0.11%)
|
11,844 |
| 7 Sep 2016 |
USD |
52.979 |
52.979 |
52.835 |
52.835 |
52.835 |
+0.1 (+0.19%)
|
7,829 |
| 6 Sep 2016 |
USD |
52.651 |
52.735 |
52.651 |
52.735 |
52.735 |
+0.555 (+1.06%)
|
15,874 |
| 5 Sep 2016 |
USD |
52.23 |
52.23 |
52.18 |
52.18 |
52.18 |
+0.455 (+0.88%)
|
700 |
| 2 Sep 2016 |
USD |
51.28 |
51.73 |
51.28 |
51.725 |
51.725 |
+0.81 (+1.59%)
|
6,822 |
| 1 Sep 2016 |
USD |
50.9 |
50.97 |
50.74 |
50.915 |
50.915 |
+0.185 (+0.36%)
|
10,028 |
| 31 Aug 2016 |
USD |
50.73 |
51.135 |
50.73 |
50.73 |
50.73 |
-0.595 (-1.16%)
|
25,143 |
| 30 Aug 2016 |
USD |
51.28 |
51.47 |
51.27 |
51.325 |
51.325 |
-0.29 (-0.56%)
|
1,574 |
| 26 Aug 2016 |
USD |
51.62 |
51.62 |
51.615 |
51.615 |
51.615 |
+0.495 (+0.97%)
|
2,879 |
| 25 Aug 2016 |
USD |
51.11 |
51.13 |
51.01 |
51.12 |
51.12 |
+0.185 (+0.36%)
|
10,357 |
