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
3 Mar 2016	USD	43.92	44.14	43.92	44.14	44.14	+0.29 (+0.66%)	1,025
2 Mar 2016	USD	43.55	43.85	43.55	43.85	43.85	+0.55 (+1.27%)	19,003
1 Mar 2016	USD	43.02	43.3	43.01	43.3	43.3	+0.77 (+1.81%)	17,200
29 Feb 2016	USD	42.26	42.53	42.26	42.53	42.53	+0.265 (+0.63%)	100,268
26 Feb 2016	USD	42.38	42.56	42.265	42.265	42.265	+0.435 (+1.04%)	9,499
25 Feb 2016	USD	41.72	41.83	41.72	41.83	41.83	+0.32 (+0.77%)	2,000
24 Feb 2016	USD	41.758	41.79	41.51	41.51	41.51	-0.765 (-1.81%)	47,554
23 Feb 2016	USD	42.4	42.4	42.275	42.275	42.275	-0.635 (-1.48%)	5,590
22 Feb 2016	USD	42.91	42.91	42.91	42.91	42.91	+0.64 (+1.51%)	0
19 Feb 2016	USD	42.27	42.27	42.27	42.27	42.27	+0.005 (+0.01%)	0
18 Feb 2016	USD	42.53	42.53	42.265	42.265	42.265	-0.28 (-0.66%)	8,765
17 Feb 2016	USD	41.72	42.545	41.72	42.545	42.545	+0.85 (+2.04%)	6,375
16 Feb 2016	USD	41.695	41.695	41.695	41.695	41.695	+0.13 (+0.31%)	0
15 Feb 2016	USD	41.51	41.68	41.51	41.565	41.565	+0.9 (+2.21%)	12,142
12 Feb 2016	USD	40.665	40.665	40.665	40.665	40.665	+0.53 (+1.32%)	0
11 Feb 2016	USD	40.43	40.43	40.13	40.135	40.135	-1.34 (-3.23%)	11,100
10 Feb 2016	USD	41.475	41.475	41.475	41.475	41.475	+0.515 (+1.26%)	0
9 Feb 2016	USD	40.99	41.33	40.72	40.96	40.96	-0.225 (-0.55%)	17,824
8 Feb 2016	USD	41.46	41.46	41.02	41.185	41.185	-0.745 (-1.78%)	14,033
5 Feb 2016	USD	41.93	41.93	41.93	41.93	41.93	-0.29 (-0.69%)	0
4 Feb 2016	USD	42.09	42.36	42.08	42.22	42.22	+1.02 (+2.48%)	50,629
3 Feb 2016	USD	41.28	41.28	41.06	41.2	41.2	-0.32 (-0.77%)	14,340
2 Feb 2016	USD	42.18	42.18	41.495	41.52	41.52	-0.755 (-1.79%)	237,314
1 Feb 2016	USD	42.275	42.275	42.275	42.275	42.275	+0.045 (+0.11%)	0
29 Jan 2016	USD	42.42	42.42	42.23	42.23	42.23	+0.765 (+1.84%)	57,404
28 Jan 2016	USD	41.43	41.465	41.43	41.465	41.465	-0.135 (-0.32%)	250
27 Jan 2016	USD	41.6	41.6	41.495	41.6	41.6	+0.1 (+0.24%)	104,000
26 Jan 2016	USD	41.5	41.5	41.5	41.5	41.5	+0.005 (+0.01%)	0
25 Jan 2016	USD	41.54	41.56	41.44	41.495	41.495	-0.06 (-0.14%)	4,006
22 Jan 2016	USD	41.55	41.555	41.55	41.555	41.555	+1.025 (+2.53%)	271

Unicorn Response |