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 May 2015	USD	55.64	55.985	55.64	55.985	55.985	-0.69 (-1.22%)	960
6 May 2015	USD	57.06	57.06	56.61	56.675	56.675	-0.67 (-1.17%)	3,412
5 May 2015	USD	57.53	57.53	57.345	57.345	57.345	-0.28 (-0.49%)	1,084
1 May 2015	USD	57.625	57.625	57.625	57.625	57.625	+0.075 (+0.13%)	0
30 Apr 2015	USD	57.86	57.87	57.55	57.55	57.55	-0.785 (-1.35%)	114,600
29 Apr 2015	USD	58.5	58.53	58.335	58.335	58.335	-0.6 (-1.02%)	8,763
28 Apr 2015	USD	59.01	59.07	58.935	58.935	58.935	-0.16 (-0.27%)	3,334
27 Apr 2015	USD	59.24	59.24	59.095	59.095	59.095	+0.28 (+0.48%)	656
24 Apr 2015	USD	58.815	58.815	58.815	58.815	58.815	+0.24 (+0.41%)	0
23 Apr 2015	USD	58.575	58.575	58.575	58.575	58.575	+0.135 (+0.23%)	0
22 Apr 2015	USD	58.24	58.44	58.24	58.44	58.44	+0.61 (+1.05%)	2,000
21 Apr 2015	USD	57.83	57.83	57.83	57.83	57.83	+0.465 (+0.81%)	0
20 Apr 2015	USD	57.42	57.49	57.365	57.365	57.365	+0.355 (+0.62%)	1,300
17 Apr 2015	USD	58.04	58.04	57.01	57.01	57.01	-0.995 (-1.72%)	9,250
16 Apr 2015	USD	58.28	58.28	58.005	58.005	58.005	+0.61 (+1.06%)	4,900
15 Apr 2015	USD	57.45	57.78	57.39	57.395	57.395	-0.015 (-0.03%)	24,977
14 Apr 2015	USD	57.41	57.41	57.41	57.41	57.41	-0.345 (-0.60%)	5,000
13 Apr 2015	USD	58.39	58.39	57.755	57.755	57.755	+0.145 (+0.25%)	579
10 Apr 2015	USD	57.61	57.61	57.61	57.61	57.61	+0.36 (+0.63%)	0
9 Apr 2015	USD	56.77	57.67	56.75	57.25	57.25	+0.38 (+0.67%)	84,250
8 Apr 2015	USD	56.29	57.27	56.29	56.87	56.87	+1.18 (+2.12%)	14,200
7 Apr 2015	USD	55.66	55.69	55.66	55.69	55.69	+0.55 (+1.00%)	4,227
2 Apr 2015	USD	55.15	55.15	55.14	55.14	55.14	+0.69 (+1.27%)	46,600
1 Apr 2015	USD	54.43	54.45	54.26	54.45	54.45	+0.41 (+0.76%)	2,275
31 Mar 2015	USD	54.04	54.04	54.04	54.04	54.04	+0.065 (+0.12%)	0
30 Mar 2015	USD	53.81	53.975	53.8	53.975	53.975	+0.875 (+1.65%)	1,400
27 Mar 2015	USD	53.12	53.2	53.09	53.1	53.1	+0.11 (+0.21%)	7,720
26 Mar 2015	USD	52.99	52.99	52.99	52.99	52.99	-0.46 (-0.86%)	0
25 Mar 2015	USD	53.83	53.83	53.45	53.45	53.45	-0.35 (-0.65%)	82,165
24 Mar 2015	USD	53.8	53.8	53.8	53.8	53.8	+0.05 (+0.09%)	0

Unicorn Response |