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 |
| 18 Apr 2016 |
USD |
47.18 |
47.46 |
47.18 |
47.455 |
47.455 |
+0.115 (+0.24%)
|
9,898 |
| 15 Apr 2016 |
USD |
47.34 |
47.34 |
47.34 |
47.34 |
47.34 |
-0.085 (-0.18%)
|
0 |
| 14 Apr 2016 |
USD |
47.38 |
47.45 |
47.38 |
47.425 |
47.425 |
-0.085 (-0.18%)
|
4,900 |
| 13 Apr 2016 |
USD |
47.22 |
47.51 |
47.21 |
47.51 |
47.51 |
+1.02 (+2.19%)
|
13,927 |
| 12 Apr 2016 |
USD |
46.3 |
46.54 |
46.29 |
46.49 |
46.49 |
+0.205 (+0.44%)
|
3,040 |
| 11 Apr 2016 |
USD |
45.74 |
46.32 |
45.74 |
46.285 |
46.285 |
+0.525 (+1.15%)
|
2,012 |
| 8 Apr 2016 |
USD |
45.63 |
45.92 |
45.63 |
45.76 |
45.76 |
+0.515 (+1.14%)
|
11,292 |
| 7 Apr 2016 |
USD |
45.7 |
45.7 |
45.245 |
45.245 |
45.245 |
-0.355 (-0.78%)
|
4,249 |
| 6 Apr 2016 |
USD |
45.46 |
45.6 |
45.46 |
45.6 |
45.6 |
+0.065 (+0.14%)
|
2,085 |
| 5 Apr 2016 |
USD |
45.56 |
45.61 |
45.535 |
45.535 |
45.535 |
-0.885 (-1.91%)
|
1,510 |
| 4 Apr 2016 |
USD |
46.59 |
46.7 |
46.42 |
46.42 |
46.42 |
+0.17 (+0.37%)
|
6,677 |
| 1 Apr 2016 |
USD |
46.25 |
46.25 |
46.25 |
46.25 |
46.25 |
-0.71 (-1.51%)
|
0 |
| 31 Mar 2016 |
USD |
46.92 |
47.12 |
46.92 |
46.96 |
46.96 |
-0.13 (-0.28%)
|
129,923 |
| 30 Mar 2016 |
USD |
46.87 |
47.09 |
46.87 |
47.09 |
47.09 |
+1.36 (+2.97%)
|
6,440 |
| 29 Mar 2016 |
USD |
45.65 |
45.73 |
45.65 |
45.73 |
45.73 |
+0.085 (+0.19%)
|
3,285 |
| 24 Mar 2016 |
USD |
45.64 |
45.66 |
45.64 |
45.645 |
45.645 |
-0.37 (-0.80%)
|
9,006 |
| 23 Mar 2016 |
USD |
46.31 |
46.31 |
45.95 |
46.015 |
46.015 |
-0.585 (-1.26%)
|
4,510 |
| 22 Mar 2016 |
USD |
46.48 |
46.6 |
46.48 |
46.6 |
46.6 |
+0.01 (+0.02%)
|
810 |
| 21 Mar 2016 |
USD |
46.46 |
46.59 |
46.42 |
46.59 |
46.59 |
-0.05 (-0.11%)
|
4,000 |
| 18 Mar 2016 |
USD |
46.19 |
46.67 |
46.19 |
46.64 |
46.64 |
+0.425 (+0.92%)
|
15,637 |
| 17 Mar 2016 |
USD |
45.59 |
46.215 |
45.59 |
46.215 |
46.215 |
+1.3 (+2.89%)
|
2,240 |
| 16 Mar 2016 |
USD |
44.6 |
44.915 |
44.6 |
44.915 |
44.915 |
+0.18 (+0.40%)
|
400 |
| 15 Mar 2016 |
USD |
44.735 |
44.735 |
44.735 |
44.735 |
44.735 |
-0.67 (-1.48%)
|
0 |
| 14 Mar 2016 |
USD |
45.405 |
45.405 |
45.405 |
45.405 |
45.405 |
-0.025 (-0.06%)
|
3 |
| 11 Mar 2016 |
USD |
45.25 |
45.44 |
45.25 |
45.43 |
45.43 |
+1.245 (+2.82%)
|
8,246 |
| 10 Mar 2016 |
USD |
44.87 |
44.87 |
44.185 |
44.185 |
44.185 |
-0.355 (-0.80%)
|
8,000 |
| 9 Mar 2016 |
USD |
44.54 |
44.54 |
44.54 |
44.54 |
44.54 |
+0.33 (+0.75%)
|
0 |
| 8 Mar 2016 |
USD |
44.12 |
44.21 |
44.12 |
44.21 |
44.21 |
-0.755 (-1.68%)
|
300 |
| 7 Mar 2016 |
USD |
44.57 |
44.965 |
44.57 |
44.965 |
44.965 |
-0.13 (-0.29%)
|
2,000 |
| 4 Mar 2016 |
USD |
44.5 |
45.095 |
44.5 |
45.095 |
45.095 |
+0.955 (+2.16%)
|
1,960 |
