SSgA SPDR ETFs Europe I Public Recent Share Price (LSE:EMAD)

LSE:EMAD - SSgA SPDR ETFs Europe I Public SSgA SPDR ETFs Europe I Public
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Jul 2016	USD	48.46	48.46	48.345	48.345	48.345	-0.125 (-0.26%)	434
12 Jul 2016	USD	48.48	48.48	48.47	48.47	48.47	+0.505 (+1.05%)	473
11 Jul 2016	USD	47.85	47.965	47.85	47.965	47.965	+0.67 (+1.42%)	735
8 Jul 2016	USD	47.23	47.295	47.23	47.295	47.295	+0.505 (+1.08%)	776
7 Jul 2016	USD	47.08	47.08	46.79	46.79	46.79	+0.495 (+1.07%)	1,358
6 Jul 2016	USD	46.38	46.39	46.15	46.295	46.295	-0.625 (-1.33%)	10,037
5 Jul 2016	USD	46.96	46.96	46.92	46.92	46.92	-0.67 (-1.41%)	4,950
4 Jul 2016	USD	47.66	47.66	47.59	47.59	47.59	-0.03 (-0.06%)	4,000
1 Jul 2016	USD	47.15	47.79	47.14	47.62	47.62	+0.57 (+1.21%)	12,765
30 Jun 2016	USD	46.79	47.05	46.77	47.05	47.05	+0.32 (+0.68%)	62,743
29 Jun 2016	USD	46.33	46.73	46.28	46.73	46.73	+1.175 (+2.58%)	50,287
28 Jun 2016	USD	45.5	45.555	45.5	45.555	45.555	+1.115 (+2.51%)	600
27 Jun 2016	USD	44.75	44.75	44.4	44.44	44.44	-1.035 (-2.28%)	4,000
24 Jun 2016	USD	44.52	45.475	44.52	45.475	45.475	-1.83 (-3.87%)	21
23 Jun 2016	USD	47.305	47.305	47.305	47.305	47.305	+0.205 (+0.44%)	0
22 Jun 2016	USD	47.1	47.1	47.1	47.1	47.1	+0.535 (+1.15%)	0
21 Jun 2016	USD	46.55	46.565	46.55	46.565	46.565	-0.02 (-0.04%)	200
20 Jun 2016	USD	46.43	46.585	46.29	46.585	46.585	+1.075 (+2.36%)	43,075
17 Jun 2016	USD	45.51	45.51	45.51	45.51	45.51	+0.33 (+0.73%)	0
16 Jun 2016	USD	45.18	45.18	45.18	45.18	45.18	-0.695 (-1.51%)	0
15 Jun 2016	USD	45.9	45.9	45.875	45.875	45.875	+0.675 (+1.49%)	100
14 Jun 2016	USD	45.23	45.23	45.2	45.2	45.2	-0.48 (-1.05%)	875
13 Jun 2016	USD	45.68	45.68	45.68	45.68	45.68	-0.515 (-1.11%)	0
10 Jun 2016	USD	46.195	46.195	46.195	46.195	46.195	-0.765 (-1.63%)	0
9 Jun 2016	USD	46.92	46.96	46.92	46.96	46.96	-0.51 (-1.07%)	287
8 Jun 2016	USD	47.47	47.47	47.47	47.47	47.47	-0.055 (-0.12%)	0
7 Jun 2016	USD	47.49	47.55	47.49	47.525	47.525	+0.49 (+1.04%)	7,522
6 Jun 2016	USD	47.035	47.035	47.035	47.035	47.035	+0.675 (+1.46%)	0
3 Jun 2016	USD	46.36	46.36	46.36	46.36	46.36	+0.37 (+0.80%)	0
2 Jun 2016	USD	45.92	45.99	45.71	45.99	45.99	+0.145 (+0.32%)	5,241

Unicorn Response |