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 |
| 26 Oct 2015 |
USD |
49.085 |
49.085 |
49.085 |
49.085 |
49.085 |
-0.375 (-0.76%)
|
0 |
| 23 Oct 2015 |
USD |
49.44 |
49.46 |
49.44 |
49.46 |
49.46 |
+0.485 (+0.99%)
|
100 |
| 22 Oct 2015 |
USD |
48.975 |
48.975 |
48.975 |
48.975 |
48.975 |
+0.52 (+1.07%)
|
0 |
| 21 Oct 2015 |
USD |
48.1974 |
48.455 |
48.1974 |
48.455 |
48.455 |
-0.29 (-0.59%)
|
69,700 |
| 20 Oct 2015 |
USD |
48.77 |
48.82 |
48.71 |
48.745 |
48.745 |
+0.055 (+0.11%)
|
4,445 |
| 19 Oct 2015 |
USD |
48.69 |
48.69 |
48.69 |
48.69 |
48.69 |
-0.23 (-0.47%)
|
0 |
| 16 Oct 2015 |
USD |
48.96 |
48.96 |
48.92 |
48.92 |
48.92 |
+0.18 (+0.37%)
|
10,006 |
| 15 Oct 2015 |
USD |
48.68 |
48.86 |
48.67 |
48.74 |
48.74 |
+0.945 (+1.98%)
|
510 |
| 14 Oct 2015 |
USD |
47.89 |
47.89 |
47.795 |
47.795 |
47.795 |
-0.12 (-0.25%)
|
1,000 |
| 13 Oct 2015 |
USD |
47.915 |
47.915 |
47.915 |
47.915 |
47.915 |
-0.37 (-0.77%)
|
0 |
| 12 Oct 2015 |
USD |
48.285 |
48.285 |
48.285 |
48.285 |
48.285 |
-0.475 (-0.97%)
|
0 |
| 9 Oct 2015 |
USD |
48.76 |
48.76 |
48.76 |
48.76 |
48.76 |
+1.01 (+2.12%)
|
0 |
| 8 Oct 2015 |
USD |
47.68 |
47.75 |
47.623 |
47.75 |
47.75 |
+0.07 (+0.15%)
|
65,188 |
| 7 Oct 2015 |
USD |
47.64 |
48.26 |
47.64 |
47.68 |
47.68 |
+1.12 (+2.41%)
|
2,521 |
| 6 Oct 2015 |
USD |
46.28 |
46.66 |
46.28 |
46.56 |
46.56 |
-0.23 (-0.49%)
|
41,415 |
| 5 Oct 2015 |
USD |
46.43 |
46.79 |
46.41 |
46.79 |
46.79 |
+1.53 (+3.38%)
|
6,183 |
| 2 Oct 2015 |
USD |
45.38 |
45.38 |
44.65 |
45.26 |
45.26 |
+0.345 (+0.77%)
|
1,071 |
| 1 Oct 2015 |
USD |
45.18 |
45.18 |
44.89 |
44.915 |
44.915 |
+0.165 (+0.37%)
|
1,878 |
| 30 Sep 2015 |
USD |
44.41 |
44.75 |
44.41 |
44.75 |
44.75 |
+1.31 (+3.02%)
|
43,973 |
| 29 Sep 2015 |
USD |
43.09 |
43.48 |
43.09 |
43.44 |
43.44 |
+0.09 (+0.21%)
|
3,264 |
| 28 Sep 2015 |
USD |
43.67 |
43.67 |
43.35 |
43.35 |
43.35 |
-1.14 (-2.56%)
|
4,000 |
| 25 Sep 2015 |
USD |
44.46 |
44.67 |
44.27 |
44.49 |
44.49 |
+0.84 (+1.92%)
|
377 |
| 24 Sep 2015 |
USD |
43.95 |
43.95 |
43.65 |
43.65 |
43.65 |
-0.85 (-1.91%)
|
719 |
| 23 Sep 2015 |
USD |
44.44 |
44.85 |
44.44 |
44.5 |
44.5 |
-0.215 (-0.48%)
|
4,178 |
| 22 Sep 2015 |
USD |
44.715 |
44.715 |
44.715 |
44.715 |
44.715 |
-1.1 (-2.40%)
|
0 |
| 21 Sep 2015 |
USD |
45.78 |
45.815 |
45.68 |
45.815 |
45.815 |
-0.32 (-0.69%)
|
1,131 |
| 18 Sep 2015 |
USD |
46.135 |
46.135 |
46.135 |
46.135 |
46.135 |
-0.155 (-0.33%)
|
0 |
| 17 Sep 2015 |
USD |
46.21 |
46.29 |
46.21 |
46.29 |
46.29 |
-0.13 (-0.28%)
|
23 |
| 16 Sep 2015 |
USD |
45.76 |
46.42 |
45.76 |
46.42 |
46.42 |
+1.27 (+2.81%)
|
8,800 |
| 15 Sep 2015 |
USD |
45.15 |
45.15 |
45.15 |
45.15 |
45.15 |
+0.355 (+0.79%)
|
0 |
