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 |
| 24 Aug 2016 |
USD |
50.83 |
50.99 |
50.83 |
50.935 |
50.935 |
-0.375 (-0.73%)
|
27,371 |
| 23 Aug 2016 |
USD |
51.14 |
51.31 |
51.14 |
51.31 |
51.31 |
+0.39 (+0.77%)
|
6,667 |
| 22 Aug 2016 |
USD |
50.92 |
50.92 |
50.92 |
50.92 |
50.92 |
-0.44 (-0.86%)
|
33,000 |
| 19 Aug 2016 |
USD |
51.36 |
51.36 |
51.36 |
51.36 |
51.36 |
-0.385 (-0.74%)
|
2,024 |
| 18 Aug 2016 |
USD |
51.51 |
51.745 |
51.46 |
51.745 |
51.745 |
+0.745 (+1.46%)
|
1,630 |
| 17 Aug 2016 |
USD |
51.5 |
51.51 |
51 |
51 |
51 |
-0.545 (-1.06%)
|
17,527 |
| 16 Aug 2016 |
USD |
51.545 |
51.545 |
51.545 |
51.545 |
51.545 |
-0.315 (-0.61%)
|
0 |
| 15 Aug 2016 |
USD |
51.53 |
51.9 |
51.51 |
51.86 |
51.86 |
+0.625 (+1.22%)
|
13,447 |
| 12 Aug 2016 |
USD |
51.25 |
51.27 |
51.235 |
51.235 |
51.235 |
+0.1 (+0.20%)
|
1,266 |
| 11 Aug 2016 |
USD |
51.08 |
51.135 |
51.08 |
51.135 |
51.135 |
+0.42 (+0.83%)
|
1,426 |
| 10 Aug 2016 |
USD |
50.7872 |
50.7872 |
50.715 |
50.715 |
50.715 |
-0.265 (-0.52%)
|
143,604 |
| 9 Aug 2016 |
USD |
50.98 |
50.98 |
50.98 |
50.98 |
50.98 |
+0.495 (+0.98%)
|
0 |
| 8 Aug 2016 |
USD |
50.38 |
50.54 |
50.38 |
50.485 |
50.485 |
+0.385 (+0.77%)
|
2,528 |
| 5 Aug 2016 |
USD |
50.09 |
50.14 |
50.09 |
50.1 |
50.1 |
+0.605 (+1.22%)
|
1,506 |
| 4 Aug 2016 |
USD |
49.34 |
49.67 |
49.34 |
49.495 |
49.495 |
+0.285 (+0.58%)
|
7,216 |
| 3 Aug 2016 |
USD |
49.25 |
49.25 |
49.09 |
49.21 |
49.21 |
-0.38 (-0.77%)
|
2,817 |
| 2 Aug 2016 |
USD |
49.68 |
49.68 |
49.37 |
49.59 |
49.59 |
-0.46 (-0.92%)
|
53,991 |
| 1 Aug 2016 |
USD |
49.91 |
50.05 |
49.91 |
50.05 |
50.05 |
+0.47 (+0.95%)
|
1,496 |
| 29 Jul 2016 |
USD |
49.58 |
49.58 |
49.42 |
49.58 |
49.58 |
+0.125 (+0.25%)
|
72,123 |
| 28 Jul 2016 |
USD |
49.61 |
49.61 |
49.33 |
49.455 |
49.455 |
+0.015 (+0.03%)
|
4,921 |
| 27 Jul 2016 |
USD |
49.5 |
49.5 |
49.44 |
49.44 |
49.44 |
+0.16 (+0.32%)
|
847 |
| 26 Jul 2016 |
USD |
49.4 |
49.4 |
49.28 |
49.28 |
49.28 |
+0.32 (+0.65%)
|
2,000 |
| 25 Jul 2016 |
USD |
49.14 |
49.14 |
48.96 |
48.96 |
48.96 |
-0.18 (-0.37%)
|
5,548 |
| 22 Jul 2016 |
USD |
49.18 |
49.18 |
49.09 |
49.14 |
49.14 |
-0.015 (-0.03%)
|
2,039 |
| 21 Jul 2016 |
USD |
49.12 |
49.155 |
49.091 |
49.155 |
49.155 |
+0.015 (+0.03%)
|
482 |
| 20 Jul 2016 |
USD |
48.94 |
49.14 |
48.94 |
49.14 |
49.14 |
+0.25 (+0.51%)
|
8,299 |
| 19 Jul 2016 |
USD |
48.93 |
48.93 |
48.89 |
48.89 |
48.89 |
-0.21 (-0.43%)
|
714 |
| 18 Jul 2016 |
USD |
48.98 |
49.1 |
48.98 |
49.1 |
49.1 |
+0.235 (+0.48%)
|
1,293 |
| 15 Jul 2016 |
USD |
48.9 |
48.9 |
48.865 |
48.865 |
48.865 |
-0.165 (-0.34%)
|
286 |
| 14 Jul 2016 |
USD |
48.81 |
49.08 |
48.81 |
49.03 |
49.03 |
+0.685 (+1.42%)
|
2,540 |
