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 |
| 24 Dec 2014 |
USD |
50.82 |
50.82 |
50.82 |
50.82 |
50.82 |
-0.105 (-0.21%)
|
0 |
| 23 Dec 2014 |
USD |
50.925 |
50.925 |
50.925 |
50.925 |
50.925 |
-0.33 (-0.64%)
|
0 |
| 22 Dec 2014 |
USD |
51.32 |
51.35 |
51.255 |
51.255 |
51.255 |
+0.58 (+1.14%)
|
25,225 |
| 19 Dec 2014 |
USD |
50.675 |
50.675 |
50.675 |
50.675 |
50.675 |
+0.5 (+1.00%)
|
0 |
| 18 Dec 2014 |
USD |
50.25 |
50.45 |
50.175 |
50.175 |
50.175 |
+0.525 (+1.06%)
|
4,808 |
| 17 Dec 2014 |
USD |
49.68 |
49.768 |
49.33 |
49.65 |
49.65 |
-0.275 (-0.55%)
|
506,101 |
| 16 Dec 2014 |
USD |
49.1 |
49.925 |
49.1 |
49.925 |
49.925 |
+0.515 (+1.04%)
|
1,486 |
| 15 Dec 2014 |
USD |
50.18 |
50.18 |
49.41 |
49.41 |
49.41 |
-0.475 (-0.95%)
|
5,159 |
| 12 Dec 2014 |
USD |
49.885 |
49.885 |
49.885 |
49.885 |
49.885 |
-0.85 (-1.68%)
|
0 |
| 11 Dec 2014 |
USD |
50.66 |
50.735 |
50.52 |
50.735 |
50.735 |
+0.025 (+0.05%)
|
20,000 |
| 10 Dec 2014 |
USD |
50.71 |
50.71 |
50.71 |
50.71 |
50.71 |
-0.33 (-0.65%)
|
0 |
| 9 Dec 2014 |
USD |
50.92 |
51.04 |
50.92 |
51.04 |
51.04 |
-0.83 (-1.60%)
|
8,100 |
| 8 Dec 2014 |
USD |
51.84 |
51.87 |
51.84 |
51.87 |
51.87 |
-0.3 (-0.58%)
|
2,000 |
| 5 Dec 2014 |
USD |
52.34 |
52.34 |
52.17 |
52.17 |
52.17 |
+0.05 (+0.10%)
|
4,280 |
| 4 Dec 2014 |
USD |
52.29 |
52.29 |
52.12 |
52.12 |
52.12 |
+0.21 (+0.40%)
|
5,000 |
| 3 Dec 2014 |
USD |
51.66 |
51.91 |
51.66 |
51.91 |
51.91 |
+0.17 (+0.33%)
|
210 |
| 2 Dec 2014 |
USD |
51.74 |
51.74 |
51.74 |
51.74 |
51.74 |
+0.285 (+0.55%)
|
0 |
| 1 Dec 2014 |
USD |
51.45 |
51.455 |
51.45 |
51.455 |
51.455 |
-0.805 (-1.54%)
|
4,000 |
| 28 Nov 2014 |
USD |
52.62 |
52.62 |
52.26 |
52.26 |
52.26 |
-0.33 (-0.63%)
|
66,000 |
| 27 Nov 2014 |
USD |
52.72 |
52.72 |
52.59 |
52.59 |
52.59 |
-0.055 (-0.10%)
|
380 |
| 26 Nov 2014 |
USD |
52.5 |
52.645 |
52.5 |
52.645 |
52.645 |
+0.65 (+1.25%)
|
10,000 |
| 25 Nov 2014 |
USD |
52.22 |
52.22 |
51.995 |
51.995 |
51.995 |
-0.085 (-0.16%)
|
10,500 |
| 24 Nov 2014 |
USD |
52.18 |
52.36 |
52.08 |
52.08 |
52.08 |
+0.02 (+0.04%)
|
42,864 |
| 21 Nov 2014 |
USD |
51.65 |
52.29 |
51.65 |
52.06 |
52.06 |
+0.95 (+1.86%)
|
36,033 |
| 20 Nov 2014 |
USD |
51.11 |
51.11 |
51.11 |
51.11 |
51.11 |
+0.07 (+0.14%)
|
0 |
| 19 Nov 2014 |
USD |
51.04 |
51.04 |
51.04 |
51.04 |
51.04 |
-0.36 (-0.70%)
|
0 |
| 18 Nov 2014 |
USD |
51.4 |
51.4 |
51.4 |
51.4 |
51.4 |
+0.05 (+0.10%)
|
0 |
| 17 Nov 2014 |
USD |
51.42 |
51.43 |
51.35 |
51.35 |
51.35 |
-0.27 (-0.52%)
|
4,000 |
| 14 Nov 2014 |
USD |
51.62 |
51.73 |
51.62 |
51.62 |
51.62 |
-0.05 (-0.10%)
|
6,000 |
| 13 Nov 2014 |
USD |
51.82 |
51.82 |
51.67 |
51.67 |
51.67 |
+0.18 (+0.35%)
|
1,440 |
