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 |
| 1 Jun 2016 |
USD |
45.87 |
45.87 |
45.63 |
45.845 |
45.845 |
+0.115 (+0.25%)
|
995 |
| 31 May 2016 |
USD |
45.84 |
45.84 |
45.73 |
45.73 |
45.73 |
+0.02 (+0.04%)
|
58,427 |
| 27 May 2016 |
USD |
45.69 |
45.76 |
45.62 |
45.71 |
45.71 |
+0.405 (+0.89%)
|
5,706 |
| 26 May 2016 |
USD |
45.16 |
45.305 |
45.16 |
45.305 |
45.305 |
+0.16 (+0.35%)
|
6,138 |
| 25 May 2016 |
USD |
45.05 |
45.145 |
45.04 |
45.145 |
45.145 |
+0.71 (+1.60%)
|
12,160 |
| 24 May 2016 |
USD |
44.435 |
44.435 |
44.435 |
44.435 |
44.435 |
+0.185 (+0.42%)
|
0 |
| 23 May 2016 |
USD |
44.25 |
44.25 |
44.25 |
44.25 |
44.25 |
+0.195 (+0.44%)
|
0 |
| 20 May 2016 |
USD |
44.055 |
44.055 |
44.055 |
44.055 |
44.055 |
+0.535 (+1.23%)
|
0 |
| 19 May 2016 |
USD |
43.8 |
43.8 |
43.52 |
43.52 |
43.52 |
-0.83 (-1.87%)
|
1,000 |
| 18 May 2016 |
USD |
44.3403 |
44.35 |
44.3403 |
44.35 |
44.35 |
-0.08 (-0.18%)
|
16,866 |
| 17 May 2016 |
USD |
44.43 |
44.43 |
44.43 |
44.43 |
44.43 |
+0.05 (+0.11%)
|
0 |
| 16 May 2016 |
USD |
44.09 |
44.38 |
44.09 |
44.38 |
44.38 |
+0.345 (+0.78%)
|
6,450 |
| 13 May 2016 |
USD |
44.07 |
44.07 |
44.035 |
44.035 |
44.035 |
-0.355 (-0.80%)
|
2,000 |
| 12 May 2016 |
USD |
44.7 |
44.7 |
44.39 |
44.39 |
44.39 |
-0.45 (-1.00%)
|
3,267 |
| 11 May 2016 |
USD |
44.7 |
44.84 |
44.63 |
44.84 |
44.84 |
+0.16 (+0.36%)
|
5,891 |
| 10 May 2016 |
USD |
44.78 |
44.78 |
44.68 |
44.68 |
44.68 |
+0.435 (+0.98%)
|
4,086 |
| 9 May 2016 |
USD |
44.77 |
44.77 |
44.245 |
44.245 |
44.245 |
-0.36 (-0.81%)
|
3,545 |
| 6 May 2016 |
USD |
44.47 |
44.605 |
44.47 |
44.605 |
44.605 |
+0.005 (+0.01%)
|
15 |
| 5 May 2016 |
USD |
44.76 |
44.76 |
44.6 |
44.6 |
44.6 |
-0.065 (-0.15%)
|
510 |
| 4 May 2016 |
USD |
45.01 |
45.01 |
44.665 |
44.665 |
44.665 |
-0.485 (-1.07%)
|
24,955 |
| 3 May 2016 |
USD |
45.72 |
45.8 |
45.15 |
45.15 |
45.15 |
-0.865 (-1.88%)
|
1,750 |
| 29 Apr 2016 |
USD |
46.21 |
46.27 |
46.015 |
46.015 |
46.015 |
-0.875 (-1.87%)
|
3,313 |
| 28 Apr 2016 |
USD |
46.63 |
46.89 |
46.63 |
46.89 |
46.89 |
+0.025 (+0.05%)
|
9,170 |
| 27 Apr 2016 |
USD |
46.95 |
46.95 |
46.865 |
46.865 |
46.865 |
-0.085 (-0.18%)
|
3,043 |
| 26 Apr 2016 |
USD |
47.02 |
47.08 |
46.95 |
46.95 |
46.95 |
+0.155 (+0.33%)
|
9,406 |
| 25 Apr 2016 |
USD |
46.82 |
46.85 |
46.58 |
46.795 |
46.795 |
-0.28 (-0.59%)
|
3,781 |
| 22 Apr 2016 |
USD |
47.16 |
47.16 |
47.075 |
47.075 |
47.075 |
-0.34 (-0.72%)
|
5,962 |
| 21 Apr 2016 |
USD |
47.69 |
47.69 |
47.38 |
47.415 |
47.415 |
-0.12 (-0.25%)
|
8,000 |
| 20 Apr 2016 |
USD |
47.43 |
47.54 |
47.43 |
47.535 |
47.535 |
-0.445 (-0.93%)
|
1,600 |
| 19 Apr 2016 |
USD |
47.67 |
47.98 |
47.67 |
47.98 |
47.98 |
+0.525 (+1.11%)
|
800 |
