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 |
| 14 Sep 2015 |
USD |
45.07 |
45.08 |
44.795 |
44.795 |
44.795 |
-0.07 (-0.16%)
|
9,734 |
| 11 Sep 2015 |
USD |
44.9 |
44.9 |
44.865 |
44.865 |
44.865 |
+0.04 (+0.09%)
|
875 |
| 10 Sep 2015 |
USD |
44.76 |
44.825 |
44.76 |
44.825 |
44.825 |
-0.28 (-0.62%)
|
175 |
| 9 Sep 2015 |
USD |
45.44 |
45.52 |
45.105 |
45.105 |
45.105 |
+0.835 (+1.89%)
|
1,027 |
| 8 Sep 2015 |
USD |
43.78 |
44.48 |
43.78 |
44.27 |
44.27 |
+1.185 (+2.75%)
|
6,044 |
| 7 Sep 2015 |
USD |
43.79 |
43.79 |
43.085 |
43.085 |
43.085 |
-0.055 (-0.13%)
|
100 |
| 4 Sep 2015 |
USD |
43.14 |
43.14 |
43.14 |
43.14 |
43.14 |
-1.57 (-3.51%)
|
0 |
| 3 Sep 2015 |
USD |
44.03 |
44.71 |
44.03 |
44.71 |
44.71 |
+0.94 (+2.15%)
|
7,331 |
| 2 Sep 2015 |
USD |
44.13 |
44.13 |
43.77 |
43.77 |
43.77 |
-0.13 (-0.30%)
|
216,165 |
| 1 Sep 2015 |
USD |
44.32 |
44.32 |
43.72 |
43.9 |
43.9 |
-1.43 (-3.15%)
|
119,602 |
| 28 Aug 2015 |
USD |
45.33 |
45.33 |
45.33 |
45.33 |
45.33 |
-0.14 (-0.31%)
|
0 |
| 27 Aug 2015 |
USD |
44.52 |
45.47 |
44.52 |
45.47 |
45.47 |
+2.145 (+4.95%)
|
3,438 |
| 26 Aug 2015 |
USD |
43.17 |
43.66 |
43.17 |
43.325 |
43.325 |
-0.965 (-2.18%)
|
8,255 |
| 25 Aug 2015 |
USD |
43.13 |
44.85 |
42.77 |
44.29 |
44.29 |
+2.83 (+6.83%)
|
16,181 |
| 24 Aug 2015 |
USD |
42.94 |
42.94 |
41.03 |
41.46 |
41.46 |
-2.985 (-6.72%)
|
8,550 |
| 21 Aug 2015 |
USD |
45.12 |
45.13 |
44.445 |
44.445 |
44.445 |
-0.965 (-2.13%)
|
561 |
| 20 Aug 2015 |
USD |
46.09 |
46.09 |
45.34 |
45.41 |
45.41 |
-0.66 (-1.43%)
|
1,318 |
| 19 Aug 2015 |
USD |
46.54 |
46.73 |
46.07 |
46.07 |
46.07 |
-0.805 (-1.72%)
|
4,999 |
| 18 Aug 2015 |
USD |
47.05 |
47.05 |
46.64 |
46.875 |
46.875 |
-0.46 (-0.97%)
|
2,387 |
| 17 Aug 2015 |
USD |
47.42 |
47.42 |
47.27 |
47.335 |
47.335 |
-0.465 (-0.97%)
|
1,085 |
| 14 Aug 2015 |
USD |
47.85 |
47.99 |
47.8 |
47.8 |
47.8 |
+0.05 (+0.10%)
|
153,373 |
| 13 Aug 2015 |
USD |
47.81 |
48.11 |
47.7 |
47.75 |
47.75 |
+0.425 (+0.90%)
|
137,268 |
| 12 Aug 2015 |
USD |
47.325 |
47.325 |
47.325 |
47.325 |
47.325 |
-0.745 (-1.55%)
|
0 |
| 11 Aug 2015 |
USD |
48.93 |
48.93 |
48.07 |
48.07 |
48.07 |
-1.355 (-2.74%)
|
156,050 |
| 10 Aug 2015 |
USD |
49.24 |
49.425 |
48.99 |
49.425 |
49.425 |
+0.585 (+1.20%)
|
1,821 |
| 7 Aug 2015 |
USD |
48.98 |
49.21 |
48.84 |
48.84 |
48.84 |
+0.04 (+0.08%)
|
1,347 |
| 6 Aug 2015 |
USD |
49.08 |
49.12 |
48.73 |
48.8 |
48.8 |
-0.745 (-1.50%)
|
812 |
| 5 Aug 2015 |
USD |
49.6 |
49.69 |
49.51 |
49.545 |
49.545 |
+0.21 (+0.43%)
|
7,479 |
| 4 Aug 2015 |
USD |
49.48 |
49.48 |
49.28 |
49.335 |
49.335 |
+0.21 (+0.43%)
|
987 |
| 3 Aug 2015 |
USD |
49.25 |
49.25 |
49 |
49.125 |
49.125 |
-0.825 (-1.65%)
|
2,649 |
