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 |
| 31 Jul 2015 |
USD |
49.12 |
49.95 |
49.12 |
49.95 |
49.95 |
+0.74 (+1.50%)
|
52,545 |
| 30 Jul 2015 |
USD |
49.48 |
49.48 |
49.21 |
49.21 |
49.21 |
-0.445 (-0.90%)
|
1,311 |
| 29 Jul 2015 |
USD |
49.59 |
49.655 |
49.59 |
49.655 |
49.655 |
+0.505 (+1.03%)
|
136 |
| 28 Jul 2015 |
USD |
49.1 |
49.15 |
49.03 |
49.15 |
49.15 |
+0.09 (+0.18%)
|
2,064 |
| 27 Jul 2015 |
USD |
49.34 |
49.41 |
48.91 |
49.06 |
49.06 |
-1.04 (-2.08%)
|
1,473 |
| 24 Jul 2015 |
USD |
50.53 |
50.65 |
50.1 |
50.1 |
50.1 |
-0.765 (-1.50%)
|
1,468 |
| 23 Jul 2015 |
USD |
51.19 |
51.19 |
50.84 |
50.865 |
50.865 |
-0.09 (-0.18%)
|
1,302 |
| 22 Jul 2015 |
USD |
51.35 |
51.36 |
50.955 |
50.955 |
50.955 |
-0.585 (-1.14%)
|
5,127 |
| 21 Jul 2015 |
USD |
51.72 |
51.728 |
51.54 |
51.54 |
51.54 |
+0.255 (+0.50%)
|
1,394 |
| 20 Jul 2015 |
USD |
51.5 |
51.8 |
51.01 |
51.285 |
51.285 |
-0.26 (-0.50%)
|
7,686 |
| 17 Jul 2015 |
USD |
51.84 |
51.84 |
51.545 |
51.545 |
51.545 |
+0.075 (+0.15%)
|
1,862 |
| 16 Jul 2015 |
USD |
51.41 |
51.47 |
51.41 |
51.47 |
51.47 |
+0.42 (+0.82%)
|
2,430 |
| 15 Jul 2015 |
USD |
51.14 |
51.14 |
51.05 |
51.05 |
51.05 |
-0.305 (-0.59%)
|
309 |
| 14 Jul 2015 |
USD |
51.36 |
51.46 |
51.15 |
51.355 |
51.355 |
-0.29 (-0.56%)
|
1,465 |
| 13 Jul 2015 |
USD |
51.67 |
51.67 |
51.645 |
51.645 |
51.645 |
+0.535 (+1.05%)
|
320 |
| 10 Jul 2015 |
USD |
51.16 |
51.25 |
51.11 |
51.11 |
51.11 |
+0.81 (+1.61%)
|
565 |
| 9 Jul 2015 |
USD |
50.88 |
50.88 |
50.18 |
50.3 |
50.3 |
+0.815 (+1.65%)
|
20,205 |
| 8 Jul 2015 |
USD |
49.27 |
49.485 |
49.27 |
49.485 |
49.485 |
-0.745 (-1.48%)
|
72,641 |
| 7 Jul 2015 |
USD |
51.28 |
51.59 |
50.23 |
50.23 |
50.23 |
-2.12 (-4.05%)
|
2,170 |
| 6 Jul 2015 |
USD |
52 |
52.46 |
51.84 |
52.35 |
52.35 |
-0.88 (-1.65%)
|
11,221 |
| 3 Jul 2015 |
USD |
53.37 |
53.37 |
53.23 |
53.23 |
53.23 |
-0.42 (-0.78%)
|
555 |
| 2 Jul 2015 |
USD |
53.82 |
53.9 |
53.65 |
53.65 |
53.65 |
+0.25 (+0.47%)
|
2,300 |
| 1 Jul 2015 |
USD |
54.02 |
54.02 |
53.16 |
53.4 |
53.4 |
+0.18 (+0.34%)
|
7,333 |
| 30 Jun 2015 |
USD |
53.52 |
53.53 |
53.22 |
53.22 |
53.22 |
+0.455 (+0.86%)
|
43,127 |
| 29 Jun 2015 |
USD |
53 |
53.04 |
52.765 |
52.765 |
52.765 |
-1.1 (-2.04%)
|
337 |
| 26 Jun 2015 |
USD |
53.97 |
54 |
53.72 |
53.865 |
53.865 |
-0.515 (-0.95%)
|
4,627 |
| 25 Jun 2015 |
USD |
54.62 |
54.71 |
54.38 |
54.38 |
54.38 |
-0.33 (-0.60%)
|
4,763 |
| 24 Jun 2015 |
USD |
54.85 |
54.91 |
54.61 |
54.71 |
54.71 |
-0.07 (-0.13%)
|
2,323 |
| 23 Jun 2015 |
USD |
54.8 |
54.82 |
54.7 |
54.78 |
54.78 |
+0.43 (+0.79%)
|
1,066 |
| 22 Jun 2015 |
USD |
54.19 |
54.4 |
54.12 |
54.35 |
54.35 |
+0.74 (+1.38%)
|
3,603 |
