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 |
| 9 Feb 2015 |
USD |
52.51 |
52.595 |
52.51 |
52.595 |
52.595 |
-0.325 (-0.61%)
|
700 |
| 6 Feb 2015 |
USD |
53.33 |
53.33 |
52.92 |
52.92 |
52.92 |
-0.43 (-0.81%)
|
14,665 |
| 5 Feb 2015 |
USD |
53.26 |
53.35 |
53.25 |
53.35 |
53.35 |
-0.37 (-0.69%)
|
51,000 |
| 4 Feb 2015 |
USD |
54.01 |
54.01 |
53.72 |
53.72 |
53.72 |
+0.49 (+0.92%)
|
2,000 |
| 3 Feb 2015 |
USD |
52.7 |
53.23 |
52.7 |
53.23 |
53.23 |
+0.53 (+1.01%)
|
250 |
| 2 Feb 2015 |
USD |
52.52 |
52.7 |
52.52 |
52.7 |
52.7 |
+0.55 (+1.05%)
|
44,100 |
| 30 Jan 2015 |
USD |
52.52 |
52.53 |
52.15 |
52.15 |
52.15 |
-0.69 (-1.31%)
|
47,000 |
| 29 Jan 2015 |
USD |
53.07 |
53.07 |
52.84 |
52.84 |
52.84 |
-0.51 (-0.96%)
|
2,000 |
| 28 Jan 2015 |
USD |
53.35 |
53.35 |
53.35 |
53.35 |
53.35 |
-0.06 (-0.11%)
|
0 |
| 27 Jan 2015 |
USD |
53.41 |
53.41 |
53.41 |
53.41 |
53.41 |
-0.45 (-0.84%)
|
0 |
| 26 Jan 2015 |
USD |
53.52 |
53.95 |
53.52 |
53.86 |
53.86 |
-0.11 (-0.20%)
|
18,216 |
| 23 Jan 2015 |
USD |
53.72 |
53.97 |
53.72 |
53.97 |
53.97 |
+0.48 (+0.90%)
|
10,100 |
| 22 Jan 2015 |
USD |
53.45 |
53.49 |
53.45 |
53.49 |
53.49 |
+0.57 (+1.08%)
|
1,000 |
| 21 Jan 2015 |
USD |
52.92 |
52.92 |
52.92 |
52.92 |
52.92 |
+0.92 (+1.77%)
|
0 |
| 20 Jan 2015 |
USD |
52 |
52 |
52 |
52 |
52 |
+0.32 (+0.62%)
|
0 |
| 19 Jan 2015 |
USD |
51.79 |
51.79 |
51.62 |
51.68 |
51.68 |
-0.38 (-0.73%)
|
5,049 |
| 16 Jan 2015 |
USD |
51.71 |
52.1 |
51.66 |
52.06 |
52.06 |
-0.13 (-0.25%)
|
6,180 |
| 15 Jan 2015 |
USD |
52.19 |
52.19 |
52.19 |
52.19 |
52.19 |
+0.71 (+1.38%)
|
0 |
| 14 Jan 2015 |
USD |
51.48 |
51.48 |
51.48 |
51.48 |
51.48 |
-0.83 (-1.59%)
|
0 |
| 13 Jan 2015 |
USD |
52.31 |
52.31 |
52.31 |
52.31 |
52.31 |
+0.73 (+1.42%)
|
0 |
| 12 Jan 2015 |
USD |
51.58 |
51.58 |
51.58 |
51.58 |
51.58 |
+0.1 (+0.19%)
|
0 |
| 9 Jan 2015 |
USD |
51.48 |
51.48 |
51.48 |
51.48 |
51.48 |
-0.32 (-0.62%)
|
0 |
| 8 Jan 2015 |
USD |
51.8 |
51.8 |
51.8 |
51.8 |
51.8 |
+1.125 (+2.22%)
|
0 |
| 7 Jan 2015 |
USD |
50.675 |
50.675 |
50.675 |
50.675 |
50.675 |
+0.53 (+1.06%)
|
0 |
| 6 Jan 2015 |
USD |
51.79 |
51.79 |
50.145 |
50.145 |
50.145 |
-0.53 (-1.05%)
|
2,210 |
| 5 Jan 2015 |
USD |
50.73 |
50.93 |
50.675 |
50.675 |
50.675 |
-0.3 (-0.59%)
|
6,300 |
| 2 Jan 2015 |
USD |
50.975 |
50.975 |
50.975 |
50.975 |
50.975 |
-0.405 (-0.79%)
|
0 |
| 31 Dec 2014 |
USD |
51.38 |
51.38 |
51.38 |
51.38 |
51.38 |
+0.295 (+0.58%)
|
0 |
| 30 Dec 2014 |
USD |
51.14 |
51.14 |
51.085 |
51.085 |
51.085 |
-0.34 (-0.66%)
|
9,480 |
| 29 Dec 2014 |
USD |
51.43 |
51.43 |
51.425 |
51.425 |
51.425 |
+0.605 (+1.19%)
|
5,159 |
