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 |
| 5 Jan 2024 |
USD |
67.82 |
68.23 |
67.62 |
68.16 |
68.16 |
-0.02 (-0.03%)
|
3,860 |
| 4 Jan 2024 |
USD |
68.23 |
68.44 |
68.15 |
68.18 |
68.18 |
+0.125 (+0.18%)
|
659 |
| 3 Jan 2024 |
USD |
67.94 |
68.055 |
67.94 |
68.055 |
68.055 |
-0.565 (-0.82%)
|
722 |
| 2 Jan 2024 |
USD |
69.35 |
69.35 |
68.43 |
68.62 |
68.62 |
-0.74 (-1.07%)
|
2,489 |
| 29 Dec 2023 |
USD |
69.61 |
69.65 |
69.31 |
69.36 |
69.36 |
-0.26 (-0.37%)
|
923 |
| 28 Dec 2023 |
USD |
69.33 |
69.8 |
69.33 |
69.62 |
69.62 |
+1.15 (+1.68%)
|
1,345 |
| 27 Dec 2023 |
USD |
67.99 |
68.52 |
67.99 |
68.47 |
68.47 |
+1.11 (+1.65%)
|
15,795 |
| 22 Dec 2023 |
USD |
67.17 |
67.37 |
67.0938 |
67.36 |
67.36 |
-0.53 (-0.78%)
|
18,242 |
| 21 Dec 2023 |
USD |
67.56 |
67.89 |
67.45 |
67.89 |
67.89 |
+0.34 (+0.50%)
|
8,522 |
| 20 Dec 2023 |
USD |
67.93 |
67.95 |
67.42 |
67.55 |
67.55 |
-0.55 (-0.81%)
|
22,120 |
| 19 Dec 2023 |
USD |
67.52 |
68.15 |
67.37 |
68.1 |
68.1 |
+0.84 (+1.25%)
|
1,223 |
| 18 Dec 2023 |
USD |
67.77 |
67.82 |
67.13 |
67.26 |
67.26 |
-0.78 (-1.15%)
|
2,801 |
| 15 Dec 2023 |
USD |
68.01 |
68.18 |
67.84 |
68.04 |
68.04 |
+0.095 (+0.14%)
|
12,006 |
| 14 Dec 2023 |
USD |
67.3 |
67.945 |
67.17 |
67.945 |
67.945 |
+1.885 (+2.85%)
|
2,873 |
| 13 Dec 2023 |
USD |
66.2 |
66.26 |
65.86 |
66.06 |
66.06 |
-0.42 (-0.63%)
|
3,626 |
| 12 Dec 2023 |
USD |
66.64 |
66.83 |
66.38 |
66.48 |
66.48 |
-0.04 (-0.06%)
|
2,601 |
| 11 Dec 2023 |
USD |
66.2 |
66.52 |
66.06 |
66.52 |
66.52 |
+0.43 (+0.65%)
|
1,876 |
| 8 Dec 2023 |
USD |
66.37 |
66.53 |
66.09 |
66.09 |
66.09 |
-0.175 (-0.26%)
|
1,442 |
| 7 Dec 2023 |
USD |
66.04 |
66.3142 |
66.03 |
66.265 |
66.265 |
-0.125 (-0.19%)
|
2,188 |
| 6 Dec 2023 |
USD |
66.33 |
66.66 |
66.17 |
66.39 |
66.39 |
+0.35 (+0.53%)
|
4,453 |
| 5 Dec 2023 |
USD |
66.19 |
66.19 |
65.9099 |
66.04 |
66.04 |
-0.555 (-0.83%)
|
7,249 |
| 4 Dec 2023 |
USD |
66.98 |
67.04 |
66.41 |
66.595 |
66.595 |
-0.465 (-0.69%)
|
2,562 |
| 1 Dec 2023 |
USD |
66.95 |
67.06 |
66.66 |
67.06 |
67.06 |
-0.11 (-0.16%)
|
1,149 |
| 30 Nov 2023 |
USD |
66.82 |
67.28 |
66.8 |
67.17 |
67.17 |
+0.05 (+0.07%)
|
2,942 |
| 29 Nov 2023 |
USD |
67.14 |
67.35 |
67 |
67.12 |
67.12 |
-0.335 (-0.50%)
|
5,978 |
| 28 Nov 2023 |
USD |
67.09 |
67.455 |
67.03 |
67.455 |
67.455 |
+0.6 (+0.90%)
|
1,807 |
| 27 Nov 2023 |
USD |
66.94 |
67.03 |
66.76 |
66.855 |
66.855 |
-0.345 (-0.51%)
|
1,579 |
| 24 Nov 2023 |
USD |
66.9 |
67.35 |
66.88 |
67.2 |
67.2 |
-0.385 (-0.57%)
|
466 |
| 23 Nov 2023 |
USD |
67.67 |
67.84 |
67.54 |
67.585 |
67.585 |
+0.41 (+0.61%)
|
175 |
| 22 Nov 2023 |
USD |
67.17 |
67.43 |
67.01 |
67.175 |
67.175 |
-0.245 (-0.36%)
|
8,693 |
