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
21 Jan 2016	USD	39.98	40.53	39.89	40.53	40.53	+0.735 (+1.85%)	4,180
20 Jan 2016	USD	39.795	39.795	39.795	39.795	39.795	-1.6 (-3.87%)	0
19 Jan 2016	USD	41.395	41.395	41.395	41.395	41.395	+0.565 (+1.38%)	0
18 Jan 2016	USD	40.83	40.93	40.83	40.83	40.83	+0.48 (+1.19%)	22
15 Jan 2016	USD	41.32	41.32	40.35	40.35	40.35	-1.35 (-3.24%)	2,000
14 Jan 2016	USD	41.53	41.73	41.21	41.7	41.7	-0.49 (-1.16%)	9,601
13 Jan 2016	USD	42.4	42.4	42.19	42.19	42.19	+0.22 (+0.52%)	1,566
12 Jan 2016	USD	41.97	41.97	41.97	41.97	41.97	+0.15 (+0.36%)	0
11 Jan 2016	USD	41.93	41.93	41.82	41.82	41.82	-0.245 (-0.58%)	1,530
8 Jan 2016	USD	42.23	42.23	42.065	42.065	42.065	-0.885 (-2.06%)	1,309
7 Jan 2016	USD	42.13	42.95	42.13	42.95	42.95	-0.73 (-1.67%)	9,112
6 Jan 2016	USD	43.75	43.75	43.57	43.68	43.68	-0.575 (-1.30%)	2,589
5 Jan 2016	USD	44.18	44.255	44.18	44.255	44.255	+0.335 (+0.76%)	158
4 Jan 2016	USD	43.92	43.92	43.92	43.92	43.92	-1.9 (-4.15%)	0
31 Dec 2015	USD	45.82	45.82	45.82	45.82	45.82	+0.03 (+0.07%)	0
30 Dec 2015	USD	45.79	45.79	45.76	45.79	45.79	-0.375 (-0.81%)	14,816
29 Dec 2015	USD	46.165	46.165	46.165	46.165	46.165	-0.23 (-0.50%)	0
24 Dec 2015	USD	46.395	46.395	46.395	46.395	46.395	-0.125 (-0.27%)	0
23 Dec 2015	USD	46.17	46.52	46.17	46.52	46.52	+0.77 (+1.68%)	299
22 Dec 2015	USD	45.62	45.75	45.62	45.75	45.75	+0.18 (+0.39%)	538
21 Dec 2015	USD	45.8	45.8	45.57	45.57	45.57	+0.06 (+0.13%)	350
18 Dec 2015	USD	45.48	45.55	45.48	45.51	45.51	+0.03 (+0.07%)	40,006
17 Dec 2015	USD	45.63	46.19	45.48	45.48	45.48	+0.085 (+0.19%)	9,069
16 Dec 2015	USD	45.73	45.73	45.395	45.395	45.395	+0.195 (+0.43%)	700
15 Dec 2015	USD	44.7	45.27	44.7	45.2	45.2	+1.25 (+2.84%)	4,317
14 Dec 2015	USD	44.31	44.36	43.95	43.95	43.95	-0.22 (-0.50%)	40,028
11 Dec 2015	USD	44.23	44.27	44.17	44.17	44.17	-1.03 (-2.28%)	698
10 Dec 2015	USD	45.2	45.2	45.2	45.2	45.2	-0.155 (-0.34%)	0
9 Dec 2015	USD	45.355	45.355	45.355	45.355	45.355	-0.09 (-0.20%)	0
8 Dec 2015	USD	45.56	45.57	45.27	45.445	45.445	-0.49 (-1.07%)	5,559

Unicorn Response |