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
7 Dec 2015	USD	46.31	46.31	45.935	45.935	45.935	-0.58 (-1.25%)	1,175
4 Dec 2015	USD	46.37	46.515	46.1	46.515	46.515	+0.105 (+0.23%)	4,300
3 Dec 2015	USD	46.27	46.41	46.27	46.41	46.41	-0.35 (-0.75%)	770
2 Dec 2015	USD	46.9	46.9	46.76	46.76	46.76	-0.37 (-0.79%)	380
1 Dec 2015	USD	46.9	47.13	46.9	47.13	47.13	+0.58 (+1.25%)	400
30 Nov 2015	USD	46.55	46.55	46.55	46.55	46.55	-0.135 (-0.29%)	0
27 Nov 2015	USD	46.685	46.685	46.685	46.685	46.685	-0.93 (-1.95%)	700
26 Nov 2015	USD	47.69	47.69	47.615	47.615	47.615	+0.32 (+0.68%)	370
25 Nov 2015	USD	47.34	47.43	47.295	47.295	47.295	+0.09 (+0.19%)	1,240
24 Nov 2015	USD	47.22	47.28	47.03	47.205	47.205	-0.12 (-0.25%)	2,804
23 Nov 2015	USD	47.19	47.325	47.19	47.325	47.325	-0.29 (-0.61%)	975
20 Nov 2015	USD	47.615	47.615	47.615	47.615	47.615	+0.44 (+0.93%)	0
19 Nov 2015	USD	47.175	47.175	47.175	47.175	47.175	+0.82 (+1.77%)	0
18 Nov 2015	USD	46.355	46.355	46.355	46.355	46.355	-0.14 (-0.30%)	0
17 Nov 2015	USD	46.26	46.495	46.26	46.495	46.495	+0.66 (+1.44%)	2,000
16 Nov 2015	USD	45.8	45.84	45.8	45.835	45.835	-0.01 (-0.02%)	8,650
13 Nov 2015	USD	45.845	45.845	45.845	45.845	45.845	-0.945 (-2.02%)	0
12 Nov 2015	USD	47.15	47.15	46.79	46.79	46.79	-0.03 (-0.06%)	2,250
11 Nov 2015	USD	46.71	46.82	46.64	46.82	46.82	+0.255 (+0.55%)	3,200
10 Nov 2015	USD	46.76	46.76	46.565	46.565	46.565	-0.52 (-1.10%)	5,000
9 Nov 2015	USD	47.71	47.71	47.06	47.085	47.085	-0.67 (-1.40%)	7,140
6 Nov 2015	USD	47.755	47.755	47.755	47.755	47.755	-0.855 (-1.76%)	0
5 Nov 2015	USD	48.56	48.61	48.56	48.61	48.61	-0.22 (-0.45%)	200
4 Nov 2015	USD	48.83	48.83	48.83	48.83	48.83	+0.285 (+0.59%)	0
3 Nov 2015	USD	48.27	48.545	48.27	48.545	48.545	+0.49 (+1.02%)	230
2 Nov 2015	USD	48.055	48.055	48.055	48.055	48.055	+0.345 (+0.72%)	0
30 Oct 2015	USD	47.86	47.86	47.71	47.71	47.71	-0.01 (-0.02%)	113,775
29 Oct 2015	USD	47.73	48.25	47.63	47.72	47.72	-0.985 (-2.02%)	111,876
28 Oct 2015	USD	48.63	48.705	48.48	48.705	48.705	+0.065 (+0.13%)	47,556
27 Oct 2015	USD	48.98	48.98	48.64	48.64	48.64	-0.445 (-0.91%)	100

Unicorn Response |